Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 69.55 | 69.55 | 69.55 | 0 | +0.71(+1.03%) | |
Aug 30, 2018 | 68.69 | 69.81 | 68.47 | 68.84 | 34,916,528 | -0.17(-0.24%) |
Aug 29, 2018 | 67.87 | 69.25 | 67.66 | 69.00 | 42,369,580 | +1.06(+1.55%) |
Aug 28, 2018 | 68.27 | 68.49 | 66.75 | 67.95 | 47,934,040 | -0.38(-0.55%) |
Aug 27, 2018 | 67.71 | 69.07 | 67.39 | 68.33 | 51,019,448 | +0.91(+1.35%) |
Aug 24, 2018 | 66.17 | 67.56 | 66.12 | 67.41 | 53,655,932 | +1.33(+2.02%) |
Aug 23, 2018 | 64.70 | 66.74 | 64.56 | 66.08 | 72,715,432 | +1.00(+1.53%) |
Aug 22, 2018 | 62.41 | 65.14 | 62.37 | 65.09 | 75,645,560 | +2.35(+3.75%) |
Aug 21, 2018 | 61.54 | 62.78 | 61.34 | 62.73 | 67,907,496 | +1.36(+2.21%) |
Aug 20, 2018 | 60.22 | 62.70 | 59.12 | 61.38 | 86,221,704 | +0.75(+1.23%) |
Aug 17, 2018 | 62.64 | 62.65 | 60.36 | 60.63 | 115,404,856 | -3.13(-4.90%) |
Aug 16, 2018 | 64.86 | 64.88 | 63.15 | 63.75 | 80,520,200 | -0.41(-0.63%) |
Aug 15, 2018 | 64.95 | 65.29 | 63.37 | 64.16 | 59,630,188 | -0.58(-0.90%) |
Aug 14, 2018 | 64.48 | 64.88 | 63.65 | 64.74 | 46,942,032 | +1.31(+2.07%) |
Aug 13, 2018 | 63.18 | 64.64 | 63.17 | 63.43 | 37,801,572 | +0.33(+0.52%) |
Aug 10, 2018 | 62.69 | 63.42 | 62.58 | 63.10 | 25,906,290 | -0.41(-0.65%) |
Aug 09, 2018 | 64.18 | 64.20 | 63.43 | 63.51 | 20,607,538 | -0.49(-0.76%) |
Aug 08, 2018 | 63.65 | 64.45 | 63.30 | 64.00 | 26,433,662 | +0.36(+0.57%) |
Aug 07, 2018 | 63.40 | 63.82 | 63.13 | 63.63 | 26,045,852 | +0.72(+1.15%) |
Aug 06, 2018 | 62.31 | 62.94 | 61.84 | 62.91 | 20,939,750 | +0.48(+0.77%) |
Aug 03, 2018 | 62.31 | 62.67 | 62.14 | 62.43 | 21,632,454 | +0.37(+0.59%) |
Aug 02, 2018 | 60.32 | 62.10 | 59.73 | 62.07 | 27,188,820 | +1.03(+1.68%) |
Aug 01, 2018 | 60.95 | 61.51 | 60.40 | 61.04 | 28,533,826 | +0.40(+0.66%) |
Jul 31, 2018 | 60.35 | 61.39 | 59.97 | 60.64 | 28,639,396 | +0.18(+0.30%) |
Jul 30, 2018 | 62.55 | 62.61 | 60.11 | 60.46 | 34,334,948 | -1.95(-3.13%) |
Jul 27, 2018 | 63.48 | 63.55 | 61.87 | 62.41 | 29,822,760 | -0.70(-1.11%) |
Jul 26, 2018 | 62.17 | 63.48 | 62.01 | 63.11 | 32,799,008 | +0.74(+1.18%) |
Jul 25, 2018 | 62.50 | 61.11 | 62.37 | 32,303,664 | +0.78(+1.27%) | |
Jul 24, 2018 | 62.25 | 63.11 | 61.42 | 61.59 | 35,788,004 | -0.17(-0.28%) |
Jul 23, 2018 | 61.87 | 61.88 | 60.25 | 61.77 | 30,399,806 | -0.37(-0.59%) |
Jul 20, 2018 | 62.77 | 62.02 | 62.13 | 22,460,090 | -0.28(-0.45%) | |
Jul 19, 2018 | 62.14 | 62.75 | 61.99 | 62.41 | 23,782,092 | +0.08(+0.13%) |
Jul 18, 2018 | 62.75 | 62.89 | 61.82 | 62.33 | 28,011,460 | -0.49(-0.78%) |
Jul 17, 2018 | 60.97 | 62.98 | 60.72 | 62.83 | 36,534,772 | +1.36(+2.21%) |
Jul 16, 2018 | 61.47 | 62.00 | 61.34 | 61.47 | 19,862,044 | -0.28(-0.45%) |
Jul 13, 2018 | 61.74 | 24,951,210 | -0.47(-0.76%) | |||
Jul 12, 2018 | 61.75 | 62.70 | 61.65 | 62.22 | 34,863,588 | +0.92(+1.49%) |
Jul 11, 2018 | 61.79 | 62.13 | 61.19 | 61.30 | 37,054,216 | -1.42(-2.26%) |
Jul 10, 2018 | 61.85 | 62.94 | 61.45 | 62.72 | 36,166,912 | +0.99(+1.60%) |
Jul 09, 2018 | 61.99 | 62.01 | 60.94 | 61.73 | 30,620,168 | +0.48(+0.78%) |
Jul 06, 2018 | 59.87 | 61.33 | 59.65 | 61.25 | 29,916,936 | +1.14(+1.90%) |
Jul 05, 2018 | 59.20 | 60.16 | 58.82 | 60.11 | 30,872,088 | +1.46(+2.49%) |
Jul 03, 2018 | 58.65 | 58.65 | 58.65 | 0 | -1.34(-2.23%) | |
Jul 02, 2018 | 57.97 | 60.03 | 57.77 | 59.99 | 36,082,684 | +1.32(+2.25%) |
Jun 29, 2018 | 60.30 | 60.43 | 58.66 | 58.67 | 39,602,740 | -0.98(-1.64%) |
Jun 28, 2018 | 58.28 | 59.77 | 58.20 | 59.65 | 34,112,412 | +1.27(+2.18%) |
Jun 27, 2018 | 60.36 | 61.03 | 58.32 | 58.38 | 45,808,192 | -1.55(-2.59%) |
Jun 26, 2018 | 60.35 | 60.83 | 59.42 | 59.93 | 48,315,872 | +0.71(+1.20%) |
Jun 25, 2018 | 61.08 | 61.12 | 58.33 | 59.22 | 67,198,456 | -2.93(-4.71%) |
Jun 22, 2018 | 63.88 | 64.01 | 61.99 | 62.15 | 43,828,432 | -1.53(-2.40%) |
Jun 21, 2018 | 65.28 | 65.46 | 63.60 | 63.67 | 36,279,908 | -1.29(-1.98%) |
Jun 20, 2018 | 64.84 | 65.49 | 64.46 | 64.96 | 37,304,408 | +0.53(+0.82%) |
Jun 19, 2018 | 64.62 | 65.29 | 63.15 | 64.43 | 60,040,896 | -1.22(-1.86%) |
Jun 18, 2018 | 65.25 | 65.82 | 64.98 | 65.65 | 35,932,688 | -0.04(-0.06%) |
Jun 15, 2018 | 66.24 | 66.10 | 65.69 | 43,636,764 | -0.41(-0.62%) | |
Jun 14, 2018 | 65.43 | 66.67 | 65.28 | 66.10 | 43,391,320 | +1.12(+1.72%) |
Jun 13, 2018 | 65.04 | 65.79 | 64.89 | 64.98 | 34,130,400 | -0.04(-0.07%) |
Jun 12, 2018 | 64.81 | 65.15 | 64.30 | 65.03 | 32,208,706 | +0.49(+0.75%) |
Jun 11, 2018 | 64.83 | 65.24 | 64.41 | 64.54 | 26,773,082 | -0.41(-0.63%) |
Jun 08, 2018 | 64.38 | 65.38 | 64.19 | 64.95 | 36,388,344 | -0.15(-0.24%) |
Jun 07, 2018 | 65.63 | 65.74 | 64.20 | 65.11 | 37,272,640 | -0.56(-0.85%) |
Jun 06, 2018 | 65.70 | 65.66 | 37,477,300 | +0.02(+0.03%) | ||
Jun 05, 2018 | 65.62 | 66.02 | 65.17 | 65.64 | 39,521,196 | +0.05(+0.08%) |
Jun 04, 2018 | 64.14 | 65.81 | 63.82 | 65.59 | 64,761,488 | +1.79(+2.81%) |