Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 71.29 | 71.29 | 71.29 | 0 | +0.70(+1.00%) | |
Aug 30, 2018 | 72.03 | 72.03 | 70.29 | 70.59 | 2,021,944 | -1.58(-2.19%) |
Aug 29, 2018 | 72.12 | 72.42 | 71.62 | 72.17 | 1,959,396 | -0.26(-0.35%) |
Aug 28, 2018 | 71.96 | 72.51 | 71.62 | 72.42 | 2,324,477 | +0.80(+1.11%) |
Aug 27, 2018 | 71.38 | 71.76 | 71.06 | 71.62 | 1,795,620 | +0.61(+0.86%) |
Aug 24, 2018 | 70.58 | 71.07 | 70.50 | 71.01 | 2,439,086 | +0.35(+0.49%) |
Aug 23, 2018 | 70.92 | 71.27 | 70.42 | 70.66 | 2,033,961 | -0.29(-0.41%) |
Aug 22, 2018 | 71.23 | 71.68 | 70.92 | 70.96 | 2,210,201 | -0.49(-0.68%) |
Aug 21, 2018 | 71.86 | 72.41 | 71.31 | 71.45 | 2,176,944 | -0.41(-0.57%) |
Aug 20, 2018 | 71.21 | 71.96 | 70.95 | 71.86 | 3,447,883 | +0.95(+1.34%) |
Aug 17, 2018 | 70.49 | 71.19 | 70.42 | 70.90 | 2,173,389 | +0.39(+0.55%) |
Aug 16, 2018 | 71.47 | 71.60 | 70.39 | 70.52 | 4,126,763 | -0.93(-1.30%) |
Aug 15, 2018 | 71.92 | 72.29 | 71.25 | 71.45 | 2,873,902 | -1.28(-1.77%) |
Aug 14, 2018 | 72.10 | 73.05 | 71.66 | 72.73 | 3,636,741 | +0.91(+1.26%) |
Aug 13, 2018 | 74.29 | 74.30 | 70.63 | 71.83 | 6,859,764 | -2.69(-3.60%) |
Aug 10, 2018 | 73.79 | 75.06 | 73.71 | 74.51 | 3,563,515 | +0.57(+0.77%) |
Aug 09, 2018 | 73.32 | 74.26 | 73.26 | 73.94 | 1,938,957 | +0.73(+0.99%) |
Aug 08, 2018 | 72.85 | 73.40 | 72.68 | 73.21 | 1,637,096 | +0.55(+0.76%) |
Aug 07, 2018 | 72.55 | 72.90 | 72.21 | 72.66 | 3,188,950 | +0.15(+0.20%) |
Aug 06, 2018 | 71.66 | 72.56 | 71.14 | 72.51 | 3,453,674 | +0.98(+1.37%) |
Aug 03, 2018 | 71.40 | 71.84 | 71.04 | 71.53 | 3,381,947 | +0.26(+0.37%) |
Aug 02, 2018 | 70.75 | 71.74 | 70.28 | 71.27 | 4,242,269 | +0.62(+0.88%) |
Aug 01, 2018 | 70.60 | 71.12 | 70.34 | 70.65 | 2,338,550 | -0.60(-0.84%) |
Jul 31, 2018 | 71.36 | 71.52 | 70.63 | 71.25 | 3,279,379 | +0.36(+0.51%) |
Jul 30, 2018 | 71.18 | 71.18 | 70.56 | 70.88 | 2,468,461 | -0.29(-0.40%) |
Jul 27, 2018 | 72.31 | 72.66 | 71.07 | 71.17 | 3,166,780 | -1.42(-1.95%) |
Jul 26, 2018 | 73.10 | 71.44 | 72.58 | 3,158,086 | +1.08(+1.52%) | |
Jul 25, 2018 | 70.55 | 71.55 | 69.99 | 71.50 | 3,391,460 | +0.71(+1.01%) |
Jul 24, 2018 | 71.58 | 71.84 | 70.73 | 70.79 | 2,714,077 | -0.61(-0.86%) |
Jul 23, 2018 | 72.24 | 72.35 | 71.14 | 71.40 | 3,695,178 | -0.52(-0.72%) |
Jul 20, 2018 | 71.19 | 72.36 | 70.42 | 71.92 | 5,661,142 | +2.86(+4.15%) |
Jul 19, 2018 | 68.34 | 69.33 | 68.20 | 69.06 | 4,087,557 | +0.79(+1.16%) |
Jul 18, 2018 | 68.53 | 68.84 | 67.91 | 68.27 | 2,702,357 | -0.22(-0.33%) |
Jul 17, 2018 | 68.37 | 69.05 | 68.10 | 68.49 | 2,932,170 | -0.22(-0.33%) |
Jul 16, 2018 | 67.09 | 68.86 | 66.87 | 68.71 | 5,571,958 | +3.06(+4.67%) |
Jul 13, 2018 | 65.67 | 66.55 | 65.37 | 65.65 | 2,138,335 | +0.88(+1.36%) |
Jul 12, 2018 | 65.00 | 65.28 | 64.33 | 64.77 | 2,221,023 | +0.29(+0.46%) |
Jul 11, 2018 | 63.97 | 64.85 | 63.34 | 64.47 | 2,106,857 | +0.17(+0.26%) |
Jul 10, 2018 | 63.71 | 64.44 | 63.50 | 64.30 | 2,496,714 | +0.58(+0.91%) |
Jul 09, 2018 | 63.54 | 64.03 | 63.37 | 63.72 | 2,008,893 | +0.65(+1.03%) |
Jul 06, 2018 | 62.84 | 63.34 | 62.59 | 63.07 | 1,456,841 | +0.18(+0.28%) |
Jul 05, 2018 | 63.40 | 63.42 | 62.41 | 62.90 | 1,678,618 | -0.16(-0.26%) |
Jul 03, 2018 | 63.06 | 63.06 | 63.06 | 0 | +0.20(+0.32%) | |
Jul 02, 2018 | 62.52 | 63.10 | 62.26 | 62.86 | 1,765,343 | -0.22(-0.36%) |
Jun 29, 2018 | 63.89 | 64.29 | 63.08 | 63.08 | 2,301,701 | -0.05(-0.09%) |
Jun 28, 2018 | 63.06 | 63.53 | 62.61 | 63.14 | 1,680,408 | +0.32(+0.50%) |
Jun 27, 2018 | 63.41 | 64.08 | 62.81 | 62.82 | 1,855,350 | -0.64(-1.01%) |
Jun 26, 2018 | 63.07 | 64.52 | 63.07 | 63.46 | 2,788,805 | +0.62(+0.99%) |
Jun 25, 2018 | 63.24 | 63.24 | 62.52 | 62.84 | 3,096,963 | -0.29(-0.45%) |
Jun 22, 2018 | 64.30 | 64.36 | 63.08 | 63.13 | 2,331,949 | -1.05(-1.64%) |
Jun 21, 2018 | 64.32 | 64.52 | 63.97 | 64.18 | 1,974,151 | -0.19(-0.30%) |
Jun 20, 2018 | 65.05 | 65.05 | 64.15 | 64.37 | 2,136,543 | -0.20(-0.31%) |
Jun 19, 2018 | 64.78 | 65.03 | 63.84 | 64.57 | 2,622,768 | -0.74(-1.14%) |
Jun 18, 2018 | 64.81 | 65.89 | 64.53 | 65.32 | 2,028,633 | +0.02(+0.04%) |
Jun 15, 2018 | 65.35 | 65.02 | 65.29 | 3,609,736 | +0.27(+0.42%) | |
Jun 14, 2018 | 64.92 | 65.39 | 64.75 | 65.02 | 2,005,650 | +0.29(+0.44%) |
Jun 13, 2018 | 65.13 | 65.41 | 64.67 | 64.74 | 2,384,447 | -0.63(-0.96%) |
Jun 12, 2018 | 64.59 | 65.38 | 64.40 | 65.36 | 2,480,867 | +0.90(+1.39%) |
Jun 11, 2018 | 64.86 | 65.09 | 64.30 | 64.47 | 2,397,686 | -0.28(-0.43%) |
Jun 08, 2018 | 64.64 | 65.02 | 64.46 | 64.75 | 2,611,362 | +0.13(+0.20%) |
Jun 07, 2018 | 65.06 | 65.43 | 64.57 | 64.61 | 2,785,485 | -0.13(-0.20%) |
Jun 06, 2018 | 65.03 | 64.75 | 3,226,808 | +0.67(+1.05%) | ||
Jun 05, 2018 | 63.88 | 64.28 | 63.21 | 64.08 | 3,278,150 | +0.23(+0.36%) |
Jun 04, 2018 | 63.11 | 63.88 | 62.76 | 63.84 | 3,505,000 | +1.25(+2.00%) |