Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 66.89 | 67.06 | 66.74 | 66.88 | 66,143 | -0.04(-0.06%) |
Sep 27, 2018 | 66.77 | 67.16 | 66.77 | 66.92 | 31,959 | +0.16(+0.24%) |
Sep 26, 2018 | 67.10 | 67.27 | 66.69 | 66.76 | 36,596 | -0.18(-0.27%) |
Sep 25, 2018 | 67.15 | 67.15 | 66.93 | 66.94 | 29,826 | -0.10(-0.14%) |
Sep 24, 2018 | 67.13 | 67.13 | 66.88 | 67.04 | 45,160 | -0.25(-0.37%) |
Sep 21, 2018 | 67.56 | 67.56 | 67.23 | 67.28 | 74,062 | -0.03(-0.04%) |
Sep 20, 2018 | 67.08 | 67.37 | 67.06 | 67.31 | 30,509 | +0.52(+0.78%) |
Sep 19, 2018 | 66.77 | 66.86 | 66.74 | 66.79 | 23,520 | +0.04(+0.06%) |
Sep 18, 2018 | 66.46 | 66.88 | 66.46 | 66.75 | 26,153 | +0.37(+0.56%) |
Sep 17, 2018 | 66.69 | 66.69 | 66.34 | 66.38 | 21,803 | -0.41(-0.61%) |
Sep 14, 2018 | 66.86 | 66.86 | 66.65 | 66.79 | 16,604 | +0.06(+0.10%) |
Sep 13, 2018 | 66.60 | 66.80 | 66.60 | 66.72 | 48,634 | +0.32(+0.48%) |
Sep 12, 2018 | 66.38 | 66.46 | 66.23 | 66.41 | 17,137 | +0.04(+0.06%) |
Sep 11, 2018 | 66.02 | 66.45 | 66.02 | 66.37 | 17,073 | +0.20(+0.30%) |
Sep 10, 2018 | 66.25 | 66.26 | 66.11 | 66.17 | 11,334 | +0.14(+0.21%) |
Sep 07, 2018 | 66.00 | 66.17 | 65.82 | 66.03 | 31,460 | -0.13(-0.20%) |
Sep 06, 2018 | 66.32 | 66.46 | 65.93 | 66.16 | 50,911 | -0.25(-0.37%) |
Sep 05, 2018 | 66.42 | 66.47 | 66.15 | 66.41 | 23,464 | -0.19(-0.28%) |
Sep 04, 2018 | 66.54 | 66.64 | 66.34 | 66.59 | 74,582 | -0.10(-0.15%) |
Aug 31, 2018 | 66.69 | 66.69 | 66.69 | 0 | +0.06(+0.09%) | |
Aug 30, 2018 | 66.81 | 66.90 | 66.54 | 66.63 | 127,700 | -0.28(-0.42%) |
Aug 29, 2018 | 66.62 | 66.98 | 66.57 | 66.92 | 95,943 | +0.34(+0.52%) |
Aug 28, 2018 | 66.66 | 66.66 | 66.46 | 66.58 | 32,211 | +0.05(+0.07%) |
Aug 27, 2018 | 66.28 | 66.58 | 66.28 | 66.53 | 48,905 | +0.50(+0.76%) |
Aug 24, 2018 | 65.77 | 66.06 | 65.77 | 66.03 | 67,945 | +0.40(+0.61%) |
Aug 23, 2018 | 65.79 | 65.89 | 65.60 | 65.62 | 27,824 | -0.17(-0.26%) |
Aug 22, 2018 | 65.66 | 65.86 | 65.66 | 65.79 | 28,183 | +0.00(+0.01%) |
Aug 21, 2018 | 65.71 | 65.97 | 65.71 | 65.79 | 31,283 | +0.16(+0.25%) |
Aug 20, 2018 | 65.58 | 65.66 | 65.43 | 65.62 | 21,246 | +0.21(+0.31%) |
Aug 17, 2018 | 65.04 | 65.53 | 65.04 | 65.42 | 27,527 | +0.26(+0.40%) |
Aug 16, 2018 | 65.01 | 65.43 | 65.01 | 65.16 | 62,654 | +0.50(+0.78%) |
Aug 15, 2018 | 64.81 | 64.89 | 64.38 | 64.65 | 47,339 | -0.53(-0.81%) |
Aug 14, 2018 | 64.96 | 65.25 | 64.96 | 65.18 | 17,069 | +0.42(+0.64%) |
Aug 13, 2018 | 65.06 | 65.22 | 64.76 | 64.76 | 18,771 | -0.26(-0.40%) |
Aug 10, 2018 | 65.05 | 65.19 | 64.86 | 65.02 | 28,620 | -0.43(-0.66%) |
Aug 09, 2018 | 65.50 | 65.61 | 65.43 | 65.46 | 27,872 | -0.06(-0.09%) |
Aug 08, 2018 | 65.52 | 65.59 | 65.46 | 65.52 | 10,698 | -0.04(-0.06%) |
Aug 07, 2018 | 65.50 | 65.62 | 65.50 | 65.56 | 33,162 | +0.20(+0.31%) |
Aug 06, 2018 | 65.05 | 65.39 | 65.05 | 65.36 | 26,345 | +0.30(+0.46%) |
Aug 03, 2018 | 64.88 | 65.06 | 64.85 | 65.06 | 21,847 | +0.22(+0.34%) |
Aug 02, 2018 | 64.10 | 64.85 | 64.10 | 64.84 | 24,447 | +0.36(+0.56%) |
Aug 01, 2018 | 64.59 | 64.68 | 64.39 | 64.47 | 20,551 | -0.04(-0.06%) |
Jul 31, 2018 | 64.39 | 64.69 | 64.38 | 64.51 | 21,937 | +0.32(+0.49%) |
Jul 30, 2018 | 64.56 | 64.56 | 64.15 | 64.20 | 19,686 | -0.37(-0.57%) |
Jul 27, 2018 | 65.04 | 65.07 | 64.43 | 64.56 | 30,367 | -0.47(-0.72%) |
Jul 26, 2018 | 64.93 | 65.19 | 64.93 | 65.03 | 20,964 | -0.10(-0.15%) |
Jul 25, 2018 | 64.58 | 65.22 | 64.55 | 65.13 | 25,266 | +0.51(+0.79%) |
Jul 24, 2018 | 64.70 | 64.86 | 64.40 | 64.62 | 25,456 | +0.19(+0.30%) |
Jul 23, 2018 | 64.25 | 64.44 | 64.19 | 64.42 | 13,630 | +0.11(+0.17%) |
Jul 20, 2018 | 64.32 | 64.48 | 64.30 | 64.31 | 34,881 | -0.07(-0.11%) |
Jul 19, 2018 | 64.39 | 64.55 | 64.39 | 64.38 | 17,641 | -0.23(-0.35%) |
Jul 18, 2018 | 64.50 | 64.62 | 64.36 | 64.61 | 26,201 | +0.14(+0.22%) |
Jul 17, 2018 | 63.99 | 64.54 | 63.99 | 64.47 | 27,543 | +0.30(+0.46%) |
Jul 16, 2018 | 64.30 | 64.32 | 64.09 | 64.17 | 20,556 | -0.12(-0.19%) |
Jul 13, 2018 | 64.20 | 64.35 | 64.16 | 64.29 | 23,188 | +0.05(+0.09%) |
Jul 12, 2018 | 64.03 | 64.24 | 64.03 | 64.24 | 18,919 | +0.53(+0.83%) |
Jul 11, 2018 | 63.75 | 63.92 | 63.62 | 63.71 | 24,740 | -0.44(-0.69%) |
Jul 10, 2018 | 64.13 | 64.18 | 63.99 | 64.15 | 43,943 | +0.21(+0.32%) |
Jul 09, 2018 | 63.64 | 63.94 | 63.63 | 63.94 | 62,328 | +0.57(+0.90%) |
Jul 06, 2018 | 62.73 | 63.45 | 62.73 | 63.38 | 91,468 | +0.55(+0.88%) |
Jul 05, 2018 | 62.61 | 62.84 | 62.49 | 62.82 | 75,727 | +0.57(+0.91%) |
Jul 03, 2018 | 62.25 | 62.25 | 62.25 | 0 | -0.30(-0.48%) |