Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 65.57 | 65.57 | 65.57 | 0 | -0.22(-0.33%) | |
Aug 30, 2018 | 65.76 | 66.21 | 65.50 | 65.79 | 103,442 | -0.16(-0.24%) |
Aug 29, 2018 | 65.50 | 66.32 | 65.50 | 65.95 | 138,151 | +0.44(+0.67%) |
Aug 28, 2018 | 65.72 | 65.94 | 65.34 | 65.51 | 81,416 | -0.02(-0.03%) |
Aug 27, 2018 | 65.18 | 65.73 | 65.08 | 65.53 | 67,001 | +0.30(+0.46%) |
Aug 24, 2018 | 65.61 | 65.61 | 65.04 | 65.23 | 151,900 | -0.12(-0.18%) |
Aug 23, 2018 | 65.05 | 65.52 | 64.72 | 65.35 | 109,289 | +0.02(+0.03%) |
Aug 22, 2018 | 65.11 | 65.46 | 65.08 | 65.33 | 87,207 | +0.22(+0.34%) |
Aug 21, 2018 | 65.01 | 65.57 | 64.96 | 65.11 | 87,402 | +0.10(+0.15%) |
Aug 20, 2018 | 65.09 | 65.39 | 64.53 | 65.01 | 176,349 | -0.28(-0.43%) |
Aug 17, 2018 | 64.95 | 65.34 | 64.80 | 65.29 | 159,500 | +0.45(+0.69%) |
Aug 16, 2018 | 64.65 | 65.03 | 64.65 | 64.84 | 98,218 | +0.44(+0.68%) |
Aug 15, 2018 | 64.46 | 64.77 | 63.93 | 64.40 | 187,157 | -0.67(-1.03%) |
Aug 14, 2018 | 64.61 | 65.25 | 64.61 | 65.07 | 256,451 | +0.56(+0.87%) |
Aug 13, 2018 | 64.28 | 65.15 | 64.25 | 64.51 | 106,646 | +0.00(+0.00%) |
Aug 10, 2018 | 64.22 | 65.04 | 63.99 | 64.51 | 161,100 | -0.26(-0.40%) |
Aug 09, 2018 | 64.55 | 65.29 | 64.55 | 64.77 | 156,629 | +0.18(+0.28%) |
Aug 08, 2018 | 63.14 | 64.87 | 63.14 | 64.59 | 206,143 | +1.33(+2.10%) |
Aug 07, 2018 | 63.80 | 64.72 | 63.07 | 63.26 | 192,743 | -0.56(-0.88%) |
Aug 06, 2018 | 63.41 | 63.98 | 63.22 | 63.82 | 57,176 | +0.10(+0.16%) |
Aug 03, 2018 | 63.63 | 64.03 | 63.24 | 63.72 | 129,000 | +0.03(+0.05%) |
Aug 02, 2018 | 62.42 | 64.28 | 62.24 | 63.69 | 262,550 | +1.20(+1.92%) |
Aug 01, 2018 | 64.34 | 64.50 | 62.35 | 62.49 | 400,374 | -1.86(-2.89%) |
Jul 31, 2018 | 64.07 | 64.54 | 63.60 | 64.35 | 245,981 | +0.73(+1.15%) |
Jul 30, 2018 | 64.20 | 64.29 | 62.87 | 63.62 | 239,173 | -0.24(-0.38%) |
Jul 27, 2018 | 64.56 | 64.87 | 63.60 | 63.86 | 267,900 | -0.48(-0.75%) |
Jul 26, 2018 | 64.21 | 64.90 | 64.03 | 64.34 | 141,766 | -0.12(-0.19%) |
Jul 25, 2018 | 64.89 | 63.01 | 64.46 | 292,627 | -0.52(-0.80%) | |
Jul 24, 2018 | 65.17 | 65.50 | 64.88 | 64.98 | 129,683 | -0.13(-0.20%) |
Jul 23, 2018 | 65.60 | 65.71 | 64.89 | 65.11 | 219,686 | -0.62(-0.94%) |
Jul 20, 2018 | 65.57 | 66.10 | 65.47 | 65.73 | 141,027 | +0.44(+0.67%) |
Jul 19, 2018 | 65.52 | 65.79 | 65.13 | 65.29 | 144,307 | -0.56(-0.85%) |
Jul 18, 2018 | 65.52 | 65.95 | 65.50 | 65.85 | 99,106 | +0.27(+0.41%) |
Jul 17, 2018 | 64.88 | 65.62 | 64.19 | 65.58 | 203,191 | -0.27(-0.41%) |
Jul 16, 2018 | 65.87 | 66.31 | 65.78 | 65.85 | 95,787 | -0.09(-0.14%) |
Jul 13, 2018 | 65.85 | 66.21 | 65.69 | 65.94 | 132,688 | -0.03(-0.05%) |
Jul 12, 2018 | 64.89 | 66.31 | 64.86 | 65.97 | 163,889 | +1.50(+2.33%) |
Jul 11, 2018 | 64.51 | 64.94 | 64.36 | 64.47 | 151,552 | -0.39(-0.60%) |
Jul 10, 2018 | 64.60 | 64.99 | 64.21 | 64.86 | 124,932 | +0.13(+0.20%) |
Jul 09, 2018 | 64.16 | 64.86 | 64.15 | 64.73 | 136,982 | +0.58(+0.90%) |
Jul 06, 2018 | 63.43 | 64.21 | 63.43 | 64.15 | 175,256 | +0.59(+0.93%) |
Jul 05, 2018 | 63.66 | 63.91 | 63.36 | 63.56 | 238,569 | -0.02(-0.03%) |
Jul 03, 2018 | 63.58 | 63.58 | 63.58 | 0 | -0.05(-0.08%) | |
Jul 02, 2018 | 62.75 | 63.63 | 62.75 | 63.63 | 74,458 | +0.31(+0.49%) |
Jun 29, 2018 | 62.83 | 63.51 | 62.75 | 63.32 | 218,931 | +0.58(+0.92%) |
Jun 28, 2018 | 61.82 | 62.88 | 61.71 | 62.74 | 200,525 | +1.01(+1.64%) |
Jun 27, 2018 | 62.35 | 62.50 | 61.73 | 61.73 | 235,682 | -0.46(-0.74%) |
Jun 26, 2018 | 61.91 | 62.72 | 61.71 | 62.19 | 145,035 | +0.50(+0.81%) |
Jun 25, 2018 | 62.55 | 62.80 | 61.57 | 61.69 | 243,681 | -1.31(-2.08%) |
Jun 22, 2018 | 63.13 | 63.34 | 62.69 | 63.00 | 174,753 | -0.01(-0.02%) |
Jun 21, 2018 | 62.81 | 63.33 | 62.77 | 63.01 | 269,139 | +0.10(+0.16%) |
Jun 20, 2018 | 62.55 | 63.31 | 62.55 | 62.91 | 139,552 | +0.45(+0.72%) |
Jun 19, 2018 | 61.96 | 62.80 | 61.71 | 62.46 | 190,752 | -0.10(-0.16%) |
Jun 18, 2018 | 62.19 | 62.77 | 61.81 | 62.56 | 192,894 | +0.00(+0.00%) |
Jun 15, 2018 | 62.70 | 62.16 | 62.56 | 251,888 | +0.40(+0.64%) | |
Jun 14, 2018 | 62.17 | 62.56 | 62.01 | 62.16 | 162,423 | +0.12(+0.19%) |
Jun 13, 2018 | 62.27 | 62.70 | 61.73 | 62.04 | 238,489 | -0.17(-0.27%) |
Jun 12, 2018 | 62.00 | 62.23 | 61.75 | 62.21 | 176,005 | +0.13(+0.21%) |
Jun 11, 2018 | 62.06 | 62.58 | 61.98 | 62.08 | 206,572 | -0.22(-0.35%) |
Jun 08, 2018 | 61.90 | 62.35 | 61.90 | 62.30 | 77,575 | +0.23(+0.37%) |
Jun 07, 2018 | 62.76 | 62.96 | 61.75 | 62.07 | 119,742 | -0.65(-1.04%) |
Jun 06, 2018 | 62.35 | 62.72 | 160,247 | +0.21(+0.34%) | ||
Jun 05, 2018 | 62.52 | 62.78 | 62.20 | 62.51 | 133,954 | -0.04(-0.06%) |
Jun 04, 2018 | 61.60 | 62.68 | 61.60 | 62.55 | 132,269 | +0.79(+1.28%) |