Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 65.91 | 65.91 | 65.91 | 0 | -0.34(-0.51%) | |
Aug 30, 2018 | 66.17 | 66.46 | 65.95 | 66.25 | 141,774 | +0.14(+0.22%) |
Aug 29, 2018 | 65.86 | 66.17 | 65.65 | 66.11 | 163,634 | +0.32(+0.48%) |
Aug 28, 2018 | 65.67 | 66.00 | 65.42 | 65.79 | 169,290 | +0.19(+0.29%) |
Aug 27, 2018 | 66.46 | 66.46 | 65.44 | 65.60 | 183,415 | -0.81(-1.21%) |
Aug 24, 2018 | 66.42 | 66.60 | 66.17 | 66.40 | 132,720 | -0.08(-0.11%) |
Aug 23, 2018 | 66.78 | 67.10 | 66.24 | 66.48 | 130,460 | -0.32(-0.48%) |
Aug 22, 2018 | 66.94 | 66.94 | 66.35 | 66.80 | 314,731 | -0.24(-0.36%) |
Aug 21, 2018 | 67.07 | 67.25 | 66.59 | 67.04 | 217,006 | -0.03(-0.05%) |
Aug 20, 2018 | 67.41 | 67.73 | 67.06 | 67.07 | 298,030 | -0.10(-0.15%) |
Aug 17, 2018 | 66.48 | 67.22 | 66.31 | 67.17 | 298,322 | +0.65(+0.97%) |
Aug 16, 2018 | 65.91 | 66.69 | 65.69 | 66.53 | 172,262 | +0.80(+1.21%) |
Aug 15, 2018 | 65.33 | 66.04 | 65.13 | 65.73 | 255,506 | +0.50(+0.77%) |
Aug 14, 2018 | 64.77 | 65.85 | 64.77 | 65.23 | 178,051 | +0.58(+0.90%) |
Aug 13, 2018 | 64.31 | 64.74 | 64.16 | 64.65 | 163,146 | +0.29(+0.44%) |
Aug 10, 2018 | 64.50 | 65.27 | 64.35 | 64.36 | 213,257 | +0.00(+0.00%) |
Aug 09, 2018 | 64.14 | 64.47 | 63.92 | 64.36 | 135,096 | +0.24(+0.38%) |
Aug 08, 2018 | 63.98 | 64.20 | 63.57 | 64.12 | 269,173 | +0.05(+0.08%) |
Aug 07, 2018 | 64.20 | 64.54 | 63.92 | 64.07 | 174,599 | -0.08(-0.13%) |
Aug 06, 2018 | 63.69 | 64.50 | 63.69 | 64.15 | 180,014 | +0.47(+0.73%) |
Aug 03, 2018 | 63.68 | 63.98 | 63.39 | 63.69 | 213,458 | -0.02(-0.03%) |
Aug 02, 2018 | 63.32 | 63.83 | 62.86 | 63.70 | 181,966 | +0.50(+0.79%) |
Aug 01, 2018 | 64.26 | 64.38 | 62.67 | 63.20 | 334,314 | -1.08(-1.67%) |
Jul 31, 2018 | 62.90 | 64.60 | 62.02 | 64.28 | 467,665 | +1.50(+2.39%) |
Jul 30, 2018 | 62.75 | 63.30 | 62.34 | 62.78 | 283,311 | -0.13(-0.20%) |
Jul 27, 2018 | 63.39 | 63.65 | 62.58 | 62.90 | 260,440 | -0.51(-0.80%) |
Jul 26, 2018 | 63.39 | 63.78 | 63.09 | 63.41 | 158,829 | +0.35(+0.56%) |
Jul 25, 2018 | 63.43 | 63.54 | 62.94 | 63.06 | 163,808 | -0.10(-0.16%) |
Jul 24, 2018 | 63.12 | 63.30 | 62.29 | 63.16 | 344,274 | -0.05(-0.08%) |
Jul 23, 2018 | 63.36 | 63.49 | 62.93 | 63.21 | 114,218 | -0.31(-0.49%) |
Jul 20, 2018 | 63.88 | 63.98 | 63.14 | 63.52 | 147,582 | -0.39(-0.61%) |
Jul 19, 2018 | 63.04 | 64.14 | 62.12 | 63.91 | 206,669 | +1.01(+1.61%) |
Jul 18, 2018 | 63.11 | 63.14 | 62.60 | 62.90 | 171,026 | -0.03(-0.05%) |
Jul 17, 2018 | 63.25 | 63.53 | 62.83 | 62.94 | 171,947 | -0.16(-0.25%) |
Jul 16, 2018 | 62.78 | 63.11 | 62.35 | 63.09 | 186,695 | +0.32(+0.50%) |
Jul 13, 2018 | 63.24 | 63.38 | 62.59 | 62.78 | 168,339 | -0.33(-0.52%) |
Jul 12, 2018 | 63.48 | 63.48 | 62.63 | 63.10 | 208,346 | -0.23(-0.36%) |
Jul 11, 2018 | 62.44 | 63.49 | 62.44 | 63.33 | 264,368 | +0.36(+0.57%) |
Jul 10, 2018 | 62.03 | 63.09 | 61.53 | 62.97 | 325,396 | +1.04(+1.68%) |
Jul 09, 2018 | 64.58 | 64.72 | 61.72 | 61.93 | 495,686 | -2.66(-4.12%) |
Jul 06, 2018 | 64.78 | 64.84 | 64.36 | 64.59 | 235,343 | +0.05(+0.08%) |
Jul 05, 2018 | 63.95 | 64.56 | 63.58 | 64.54 | 201,470 | +0.73(+1.14%) |
Jul 03, 2018 | 63.81 | 63.81 | 63.81 | 0 | +0.68(+1.08%) | |
Jul 02, 2018 | 62.20 | 63.13 | 62.20 | 63.13 | 325,060 | +0.77(+1.23%) |
Jun 29, 2018 | 62.38 | 62.87 | 61.98 | 62.36 | 301,955 | -0.04(-0.07%) |
Jun 28, 2018 | 62.59 | 62.94 | 62.28 | 62.40 | 289,485 | -0.08(-0.13%) |
Jun 27, 2018 | 62.78 | 62.79 | 62.13 | 62.48 | 214,835 | -0.30(-0.48%) |
Jun 26, 2018 | 62.76 | 63.50 | 62.66 | 62.79 | 240,831 | -0.02(-0.04%) |
Jun 25, 2018 | 62.14 | 62.95 | 62.14 | 62.81 | 313,508 | +0.48(+0.78%) |
Jun 22, 2018 | 62.14 | 62.68 | 61.94 | 62.33 | 551,290 | +0.26(+0.42%) |
Jun 21, 2018 | 61.73 | 62.23 | 61.32 | 62.07 | 187,549 | +0.30(+0.49%) |
Jun 20, 2018 | 61.56 | 62.00 | 61.28 | 61.77 | 243,584 | +0.26(+0.42%) |
Jun 19, 2018 | 60.57 | 61.56 | 60.53 | 61.51 | 178,956 | +1.04(+1.72%) |
Jun 18, 2018 | 59.66 | 60.50 | 59.54 | 60.47 | 156,965 | +0.82(+1.37%) |
Jun 15, 2018 | 59.68 | 58.71 | 59.65 | 503,862 | +0.93(+1.59%) | |
Jun 14, 2018 | 58.19 | 58.73 | 57.90 | 58.71 | 277,820 | +0.81(+1.40%) |
Jun 13, 2018 | 58.42 | 58.66 | 57.74 | 57.90 | 345,850 | -0.66(-1.13%) |
Jun 12, 2018 | 57.96 | 58.62 | 57.96 | 58.56 | 222,562 | +0.38(+0.66%) |
Jun 11, 2018 | 58.98 | 59.21 | 57.95 | 58.18 | 271,346 | -0.71(-1.20%) |
Jun 08, 2018 | 59.61 | 59.63 | 58.68 | 58.89 | 236,977 | -0.49(-0.83%) |
Jun 07, 2018 | 59.81 | 59.91 | 59.26 | 59.38 | 325,867 | -0.36(-0.60%) |
Jun 06, 2018 | 59.61 | 59.74 | 295,014 | -1.33(-2.17%) | ||
Jun 05, 2018 | 62.13 | 62.16 | 60.92 | 61.07 | 217,666 | -1.14(-1.84%) |
Jun 04, 2018 | 62.18 | 62.33 | 61.83 | 62.21 | 194,211 | +0.08(+0.13%) |