Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 68.04 | 68.90 | 68.04 | 68.80 | 10,826,213 | +0.84(+1.24%) |
Sep 27, 2018 | 67.89 | 68.31 | 67.80 | 67.96 | 8,596,621 | +0.18(+0.27%) |
Sep 26, 2018 | 68.58 | 68.58 | 67.67 | 67.78 | 13,322,624 | -0.63(-0.92%) |
Sep 25, 2018 | 68.48 | 68.87 | 68.32 | 68.41 | 10,556,546 | -0.11(-0.16%) |
Sep 24, 2018 | 69.55 | 69.56 | 68.25 | 68.52 | 10,499,971 | -1.23(-1.76%) |
Sep 21, 2018 | 69.62 | 70.08 | 69.55 | 69.74 | 9,545,584 | -0.03(-0.05%) |
Sep 20, 2018 | 69.09 | 69.79 | 68.91 | 69.78 | 10,525,682 | +0.69(+1.00%) |
Sep 19, 2018 | 69.93 | 69.99 | 69.05 | 69.09 | 9,893,080 | -0.93(-1.33%) |
Sep 18, 2018 | 70.13 | 70.32 | 69.81 | 70.01 | 9,792,833 | -0.25(-0.35%) |
Sep 17, 2018 | 69.87 | 70.39 | 69.81 | 70.26 | 7,055,827 | +0.25(+0.35%) |
Sep 14, 2018 | 70.35 | 70.40 | 69.59 | 70.01 | 9,133,817 | -0.57(-0.81%) |
Sep 13, 2018 | 70.42 | 70.71 | 70.22 | 70.59 | 7,907,539 | +0.42(+0.59%) |
Sep 12, 2018 | 70.26 | 70.31 | 69.92 | 70.17 | 9,148,279 | +0.06(+0.09%) |
Sep 11, 2018 | 70.00 | 70.39 | 69.88 | 70.11 | 9,581,822 | -0.14(-0.21%) |
Sep 10, 2018 | 70.12 | 70.55 | 70.07 | 70.25 | 9,538,797 | +0.44(+0.63%) |
Sep 07, 2018 | 70.26 | 70.34 | 69.77 | 69.81 | 10,319,322 | -0.86(-1.22%) |
Sep 06, 2018 | 70.63 | 70.81 | 70.50 | 70.67 | 8,909,438 | +0.27(+0.39%) |
Sep 05, 2018 | 69.73 | 70.66 | 69.65 | 70.40 | 10,026,077 | +0.32(+0.46%) |
Sep 04, 2018 | 70.46 | 70.81 | 69.93 | 70.07 | 11,676,903 | -0.75(-1.06%) |
Aug 31, 2018 | 70.82 | 70.82 | 70.82 | 0 | +0.26(+0.37%) | |
Aug 30, 2018 | 70.89 | 71.04 | 70.43 | 70.56 | 4,298,405 | -0.25(-0.35%) |
Aug 29, 2018 | 70.93 | 71.09 | 70.79 | 70.81 | 8,548,288 | -0.07(-0.10%) |
Aug 28, 2018 | 70.11 | 70.89 | 69.97 | 70.87 | 9,460,750 | +0.75(+1.07%) |
Aug 27, 2018 | 70.28 | 70.36 | 69.79 | 70.13 | 6,870,623 | -0.13(-0.18%) |
Aug 24, 2018 | 69.74 | 70.25 | 69.72 | 70.25 | 5,193,133 | +0.36(+0.51%) |
Aug 23, 2018 | 69.96 | 70.15 | 69.82 | 69.90 | 3,971,211 | -0.15(-0.22%) |
Aug 22, 2018 | 70.32 | 70.45 | 69.77 | 70.05 | 7,731,217 | -0.39(-0.56%) |
Aug 21, 2018 | 70.93 | 70.97 | 70.26 | 70.44 | 5,747,960 | -0.48(-0.67%) |
Aug 20, 2018 | 70.90 | 71.20 | 70.75 | 70.92 | 7,350,802 | +0.11(+0.16%) |
Aug 17, 2018 | 70.09 | 70.82 | 70.09 | 70.81 | 8,071,043 | +0.63(+0.90%) |
Aug 16, 2018 | 69.71 | 70.18 | 69.60 | 70.18 | 7,667,845 | +0.56(+0.81%) |
Aug 15, 2018 | 69.10 | 69.70 | 68.96 | 69.61 | 10,006,809 | +0.52(+0.75%) |
Aug 14, 2018 | 68.81 | 69.23 | 68.76 | 69.10 | 5,267,907 | +0.37(+0.55%) |
Aug 13, 2018 | 68.81 | 68.98 | 68.59 | 68.72 | 6,037,323 | -0.03(-0.05%) |
Aug 10, 2018 | 69.22 | 69.47 | 68.75 | 68.75 | 7,318,915 | -0.62(-0.90%) |
Aug 09, 2018 | 69.29 | 69.58 | 69.24 | 69.38 | 5,413,093 | +0.09(+0.12%) |
Aug 08, 2018 | 69.69 | 69.71 | 69.21 | 69.29 | 4,866,232 | -0.42(-0.60%) |
Aug 07, 2018 | 69.90 | 69.97 | 69.42 | 69.71 | 6,093,423 | -0.25(-0.35%) |
Aug 06, 2018 | 69.88 | 70.22 | 69.73 | 69.96 | 8,208,029 | -0.04(-0.06%) |
Aug 03, 2018 | 69.40 | 70.04 | 69.24 | 70.00 | 10,449,101 | +0.82(+1.18%) |
Aug 02, 2018 | 69.36 | 69.62 | 69.14 | 69.18 | 9,109,113 | -0.23(-0.33%) |
Aug 01, 2018 | 68.58 | 69.54 | 68.24 | 69.41 | 21,603,418 | +0.23(+0.33%) |
Jul 31, 2018 | 68.43 | 69.39 | 68.32 | 69.18 | 18,850,212 | +1.17(+1.72%) |
Jul 30, 2018 | 67.99 | 68.12 | 67.48 | 68.01 | 12,697,150 | +0.09(+0.14%) |
Jul 27, 2018 | 68.73 | 68.78 | 67.85 | 67.92 | 8,474,824 | -0.66(-0.97%) |
Jul 26, 2018 | 68.64 | 68.96 | 68.31 | 68.58 | 6,433,462 | +0.19(+0.27%) |
Jul 25, 2018 | 67.88 | 68.52 | 67.88 | 68.40 | 7,698,793 | +0.55(+0.82%) |
Jul 24, 2018 | 68.28 | 68.43 | 67.66 | 67.84 | 7,970,411 | -0.33(-0.49%) |
Jul 23, 2018 | 68.20 | 68.32 | 67.78 | 68.18 | 5,845,315 | -0.17(-0.25%) |
Jul 20, 2018 | 68.70 | 68.77 | 68.09 | 68.35 | 11,184,679 | -0.58(-0.84%) |
Jul 19, 2018 | 68.10 | 69.17 | 67.96 | 68.92 | 9,906,176 | +0.69(+1.01%) |
Jul 18, 2018 | 68.36 | 68.64 | 67.90 | 68.24 | 7,245,683 | -0.32(-0.47%) |
Jul 17, 2018 | 68.92 | 69.09 | 68.43 | 68.56 | 13,209,441 | -0.37(-0.53%) |
Jul 16, 2018 | 69.16 | 69.23 | 68.54 | 68.92 | 6,231,993 | -0.31(-0.45%) |
Jul 13, 2018 | 69.61 | 69.78 | 69.22 | 69.24 | 5,390,379 | -0.24(-0.34%) |
Jul 12, 2018 | 69.10 | 69.58 | 69.10 | 69.48 | 5,365,151 | +0.20(+0.29%) |
Jul 11, 2018 | 69.37 | 69.61 | 69.21 | 69.27 | 6,501,716 | -0.21(-0.31%) |
Jul 10, 2018 | 69.33 | 69.60 | 69.03 | 69.49 | 7,697,295 | +0.21(+0.31%) |
Jul 09, 2018 | 69.88 | 69.91 | 68.98 | 69.27 | 7,469,353 | -0.62(-0.89%) |
Jul 06, 2018 | 69.76 | 69.96 | 69.61 | 69.90 | 9,926,822 | +0.29(+0.42%) |
Jul 05, 2018 | 68.88 | 69.61 | 68.66 | 69.61 | 14,278,514 | +0.89(+1.30%) |
Jul 03, 2018 | 68.71 | 68.71 | 68.71 | 0 | +0.51(+0.75%) |