Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 63.01 | 63.01 | 63.01 | 0 | +0.13(+0.21%) | |
Aug 30, 2018 | 63.60 | 63.85 | 62.76 | 62.88 | 334,718 | -0.79(-1.24%) |
Aug 29, 2018 | 63.97 | 64.11 | 63.53 | 63.67 | 616,544 | -0.16(-0.25%) |
Aug 28, 2018 | 64.14 | 64.15 | 63.68 | 63.83 | 374,552 | -0.10(-0.15%) |
Aug 27, 2018 | 63.42 | 64.67 | 63.42 | 63.92 | 529,148 | +0.80(+1.27%) |
Aug 24, 2018 | 62.50 | 63.29 | 62.30 | 63.13 | 357,944 | +0.74(+1.19%) |
Aug 23, 2018 | 62.95 | 63.05 | 62.20 | 62.38 | 412,424 | -0.48(-0.76%) |
Aug 22, 2018 | 63.01 | 63.56 | 62.61 | 62.86 | 497,334 | -0.29(-0.45%) |
Aug 21, 2018 | 62.97 | 63.72 | 62.76 | 63.15 | 474,362 | +0.01(+0.02%) |
Aug 20, 2018 | 63.15 | 63.67 | 62.70 | 63.14 | 474,467 | +0.05(+0.08%) |
Aug 17, 2018 | 62.76 | 63.17 | 62.14 | 63.09 | 368,036 | +0.02(+0.03%) |
Aug 16, 2018 | 62.69 | 63.92 | 62.68 | 63.07 | 462,843 | +0.69(+1.11%) |
Aug 15, 2018 | 62.17 | 62.83 | 61.61 | 62.37 | 670,987 | -0.38(-0.61%) |
Aug 14, 2018 | 62.21 | 63.06 | 62.21 | 62.76 | 563,166 | +0.95(+1.54%) |
Aug 13, 2018 | 62.74 | 63.32 | 61.78 | 61.80 | 493,241 | -0.79(-1.26%) |
Aug 10, 2018 | 62.51 | 63.09 | 61.90 | 62.59 | 518,677 | -0.54(-0.86%) |
Aug 09, 2018 | 63.48 | 64.26 | 63.09 | 63.14 | 354,827 | -0.40(-0.63%) |
Aug 08, 2018 | 64.13 | 64.51 | 63.30 | 63.53 | 453,132 | -0.58(-0.91%) |
Aug 07, 2018 | 64.00 | 65.03 | 64.00 | 64.12 | 724,771 | +0.41(+0.64%) |
Aug 06, 2018 | 63.07 | 64.02 | 63.03 | 63.71 | 442,205 | +0.67(+1.07%) |
Aug 03, 2018 | 63.06 | 63.39 | 62.25 | 63.03 | 693,959 | -0.18(-0.28%) |
Aug 02, 2018 | 63.17 | 64.36 | 62.67 | 63.21 | 747,969 | -0.35(-0.55%) |
Aug 01, 2018 | 63.05 | 64.30 | 62.93 | 63.57 | 971,824 | +0.74(+1.18%) |
Jul 31, 2018 | 63.57 | 64.26 | 62.63 | 62.83 | 981,879 | -0.59(-0.93%) |
Jul 30, 2018 | 65.84 | 66.51 | 62.87 | 63.41 | 1,194,372 | -2.36(-3.59%) |
Jul 27, 2018 | 65.89 | 67.73 | 65.36 | 65.77 | 1,749,828 | +0.85(+1.31%) |
Jul 26, 2018 | 65.24 | 65.75 | 64.78 | 64.92 | 1,106,895 | -0.46(-0.71%) |
Jul 25, 2018 | 65.08 | 65.54 | 64.45 | 65.39 | 556,373 | +0.13(+0.20%) |
Jul 24, 2018 | 66.50 | 64.80 | 65.25 | 905,636 | -0.43(-0.65%) | |
Jul 23, 2018 | 65.11 | 66.00 | 64.70 | 65.68 | 819,659 | +0.46(+0.71%) |
Jul 20, 2018 | 64.75 | 65.45 | 64.60 | 65.21 | 573,790 | +0.20(+0.31%) |
Jul 19, 2018 | 66.06 | 66.39 | 64.69 | 65.02 | 987,219 | -1.32(-1.99%) |
Jul 18, 2018 | 64.28 | 66.51 | 63.59 | 66.33 | 1,049,259 | +2.36(+3.69%) |
Jul 17, 2018 | 63.24 | 64.77 | 63.21 | 63.97 | 1,020,177 | +0.86(+1.37%) |
Jul 16, 2018 | 62.85 | 63.65 | 62.54 | 63.11 | 411,091 | +0.61(+0.97%) |
Jul 13, 2018 | 62.60 | 63.18 | 62.08 | 62.50 | 371,234 | -0.29(-0.47%) |
Jul 12, 2018 | 63.39 | 63.39 | 62.01 | 62.80 | 537,712 | -0.26(-0.41%) |
Jul 11, 2018 | 63.61 | 63.76 | 62.72 | 63.05 | 581,652 | -0.81(-1.26%) |
Jul 10, 2018 | 64.12 | 64.72 | 62.47 | 63.86 | 848,382 | -0.10(-0.16%) |
Jul 09, 2018 | 62.60 | 64.26 | 62.60 | 63.96 | 665,241 | +1.61(+2.58%) |
Jul 06, 2018 | 61.56 | 62.85 | 61.38 | 62.35 | 429,829 | +0.90(+1.47%) |
Jul 05, 2018 | 62.45 | 62.45 | 60.97 | 61.45 | 847,916 | -0.70(-1.13%) |
Jul 03, 2018 | 62.15 | 62.15 | 62.15 | 0 | -0.39(-0.62%) | |
Jul 02, 2018 | 61.85 | 62.71 | 61.58 | 62.54 | 717,789 | +0.43(+0.69%) |
Jun 29, 2018 | 63.09 | 63.76 | 62.04 | 62.12 | 830,867 | -0.52(-0.83%) |
Jun 28, 2018 | 61.58 | 62.99 | 60.75 | 62.64 | 730,770 | +0.84(+1.37%) |
Jun 27, 2018 | 63.48 | 63.54 | 61.79 | 61.79 | 896,766 | -1.26(-2.00%) |
Jun 26, 2018 | 63.55 | 63.88 | 63.01 | 63.05 | 416,729 | -0.27(-0.43%) |
Jun 25, 2018 | 64.67 | 64.83 | 62.98 | 63.33 | 528,090 | -1.79(-2.75%) |
Jun 22, 2018 | 65.95 | 66.26 | 65.05 | 65.12 | 977,264 | -0.39(-0.59%) |
Jun 21, 2018 | 65.80 | 66.18 | 65.09 | 65.51 | 458,330 | -0.28(-0.43%) |
Jun 20, 2018 | 65.82 | 66.62 | 65.74 | 65.79 | 778,520 | +0.42(+0.64%) |
Jun 19, 2018 | 65.35 | 66.03 | 64.60 | 65.38 | 318,874 | -0.62(-0.93%) |
Jun 18, 2018 | 65.70 | 66.40 | 65.39 | 65.99 | 504,033 | +0.03(+0.04%) |
Jun 15, 2018 | 66.38 | 66.38 | 65.96 | 882,731 | -0.42(-0.63%) | |
Jun 14, 2018 | 67.12 | 67.12 | 65.39 | 66.38 | 493,446 | -0.43(-0.64%) |
Jun 13, 2018 | 66.81 | 67.52 | 66.04 | 66.81 | 824,813 | +0.05(+0.07%) |
Jun 12, 2018 | 67.22 | 67.52 | 66.29 | 66.76 | 394,918 | -0.13(-0.20%) |
Jun 11, 2018 | 67.57 | 68.23 | 66.81 | 66.89 | 436,876 | -0.45(-0.66%) |
Jun 08, 2018 | 67.20 | 68.22 | 66.94 | 67.34 | 507,739 | +0.17(+0.25%) |
Jun 07, 2018 | 68.72 | 68.91 | 66.81 | 67.17 | 676,388 | -1.04(-1.53%) |
Jun 06, 2018 | 67.29 | 68.43 | 67.29 | 68.21 | 1,268,081 | +1.00(+1.49%) |
Jun 05, 2018 | 66.66 | 67.28 | 66.31 | 67.20 | 566,395 | +0.56(+0.84%) |
Jun 04, 2018 | 66.11 | 66.91 | 65.67 | 66.65 | 1,118,149 | +0.51(+0.77%) |