Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 68.45 | 68.45 | 68.45 | 0 | -0.34(-0.49%) | |
Aug 30, 2018 | 69.07 | 69.34 | 68.64 | 68.79 | 1,074,141 | -0.24(-0.34%) |
Aug 29, 2018 | 68.87 | 69.27 | 68.38 | 69.03 | 1,420,395 | +0.19(+0.27%) |
Aug 28, 2018 | 69.01 | 69.10 | 68.49 | 68.84 | 1,508,085 | +0.18(+0.26%) |
Aug 27, 2018 | 68.41 | 69.10 | 68.29 | 68.66 | 1,584,247 | +0.60(+0.89%) |
Aug 24, 2018 | 67.88 | 68.27 | 67.77 | 68.06 | 1,132,686 | +0.33(+0.48%) |
Aug 23, 2018 | 67.74 | 68.01 | 67.28 | 67.73 | 1,420,166 | -0.13(-0.19%) |
Aug 22, 2018 | 68.18 | 68.31 | 67.68 | 67.86 | 2,118,181 | -0.48(-0.70%) |
Aug 21, 2018 | 67.24 | 68.37 | 67.13 | 68.33 | 1,853,967 | +1.25(+1.86%) |
Aug 20, 2018 | 66.24 | 67.26 | 66.24 | 67.08 | 1,600,351 | +0.99(+1.50%) |
Aug 17, 2018 | 65.74 | 66.42 | 65.43 | 66.09 | 1,627,229 | +0.45(+0.68%) |
Aug 16, 2018 | 65.30 | 65.72 | 65.23 | 65.65 | 1,114,296 | +0.74(+1.15%) |
Aug 15, 2018 | 65.09 | 65.23 | 64.09 | 64.90 | 1,281,427 | -0.58(-0.88%) |
Aug 14, 2018 | 64.95 | 65.70 | 64.84 | 65.48 | 1,082,013 | +0.63(+0.98%) |
Aug 13, 2018 | 65.15 | 65.69 | 64.43 | 64.84 | 1,317,977 | -0.36(-0.55%) |
Aug 10, 2018 | 65.44 | 65.66 | 64.86 | 65.20 | 1,292,525 | -0.46(-0.69%) |
Aug 09, 2018 | 66.44 | 66.79 | 65.44 | 65.66 | 1,509,773 | -0.78(-1.18%) |
Aug 08, 2018 | 66.57 | 66.58 | 65.99 | 66.44 | 804,963 | -0.17(-0.25%) |
Aug 07, 2018 | 66.38 | 67.11 | 66.20 | 66.61 | 1,072,818 | +0.22(+0.33%) |
Aug 06, 2018 | 66.39 | 66.67 | 66.09 | 66.39 | 1,283,260 | -0.05(-0.07%) |
Aug 03, 2018 | 66.97 | 67.16 | 65.73 | 66.44 | 1,621,380 | -0.56(-0.83%) |
Aug 02, 2018 | 66.42 | 67.04 | 66.32 | 66.99 | 1,411,036 | +0.06(+0.09%) |
Aug 01, 2018 | 67.56 | 68.03 | 66.80 | 66.93 | 1,719,581 | -0.76(-1.13%) |
Jul 31, 2018 | 66.49 | 67.89 | 66.31 | 67.70 | 1,643,869 | +1.62(+2.45%) |
Jul 30, 2018 | 66.52 | 66.94 | 66.01 | 66.08 | 1,435,794 | -0.39(-0.58%) |
Jul 27, 2018 | 67.52 | 67.72 | 66.04 | 66.47 | 1,918,670 | -0.89(-1.32%) |
Jul 26, 2018 | 67.55 | 66.28 | 67.36 | 2,552,048 | +0.94(+1.42%) | |
Jul 25, 2018 | 66.29 | 66.59 | 65.78 | 66.42 | 2,411,249 | -0.02(-0.03%) |
Jul 24, 2018 | 66.40 | 66.84 | 66.03 | 66.44 | 1,831,590 | +0.48(+0.72%) |
Jul 23, 2018 | 66.47 | 66.49 | 65.67 | 65.96 | 2,385,450 | -0.34(-0.51%) |
Jul 20, 2018 | 66.05 | 67.03 | 65.98 | 66.30 | 2,155,761 | -0.13(-0.19%) |
Jul 19, 2018 | 65.77 | 66.83 | 65.19 | 66.43 | 2,833,370 | +0.55(+0.83%) |
Jul 18, 2018 | 67.03 | 67.38 | 62.97 | 65.88 | 6,107,436 | -0.35(-0.52%) |
Jul 17, 2018 | 66.24 | 66.46 | 65.65 | 66.23 | 2,494,533 | +0.11(+0.16%) |
Jul 16, 2018 | 66.90 | 67.04 | 66.01 | 66.12 | 1,767,675 | -0.61(-0.92%) |
Jul 13, 2018 | 66.01 | 66.91 | 66.01 | 66.74 | 1,566,537 | +0.58(+0.88%) |
Jul 12, 2018 | 65.85 | 66.40 | 65.66 | 66.15 | 1,336,998 | +0.73(+1.12%) |
Jul 11, 2018 | 65.85 | 66.18 | 65.30 | 65.42 | 990,827 | -0.89(-1.35%) |
Jul 10, 2018 | 66.29 | 66.89 | 65.96 | 66.31 | 1,146,324 | +0.02(+0.03%) |
Jul 09, 2018 | 65.43 | 66.30 | 65.36 | 66.29 | 1,241,002 | +1.15(+1.77%) |
Jul 06, 2018 | 65.35 | 65.95 | 65.02 | 65.14 | 1,492,495 | -0.36(-0.55%) |
Jul 05, 2018 | 65.64 | 65.77 | 64.92 | 65.50 | 2,604,334 | +0.11(+0.17%) |
Jul 03, 2018 | 65.39 | 65.39 | 65.39 | 0 | -0.20(-0.30%) | |
Jul 02, 2018 | 64.81 | 65.64 | 64.40 | 65.59 | 922,837 | +0.23(+0.35%) |
Jun 29, 2018 | 65.56 | 66.23 | 65.36 | 65.36 | 1,454,315 | +0.20(+0.30%) |
Jun 28, 2018 | 64.80 | 65.62 | 64.05 | 65.16 | 1,595,372 | +0.27(+0.41%) |
Jun 27, 2018 | 65.61 | 66.40 | 64.82 | 64.89 | 2,361,375 | -0.55(-0.83%) |
Jun 26, 2018 | 65.29 | 65.74 | 64.49 | 65.44 | 1,365,283 | +0.26(+0.40%) |
Jun 25, 2018 | 66.16 | 66.18 | 64.68 | 65.18 | 2,341,123 | -1.32(-1.98%) |
Jun 22, 2018 | 66.67 | 66.88 | 66.16 | 66.50 | 2,217,360 | +0.38(+0.57%) |
Jun 21, 2018 | 65.94 | 66.43 | 65.32 | 66.12 | 1,304,900 | -0.07(-0.10%) |
Jun 20, 2018 | 66.08 | 66.38 | 65.67 | 66.19 | 935,956 | +0.45(+0.68%) |
Jun 19, 2018 | 66.15 | 66.60 | 65.21 | 65.74 | 1,998,033 | -1.14(-1.71%) |
Jun 18, 2018 | 66.33 | 67.08 | 66.00 | 66.89 | 1,234,569 | +0.04(+0.06%) |
Jun 15, 2018 | 66.87 | 65.99 | 66.85 | 3,386,461 | -0.08(-0.12%) | |
Jun 14, 2018 | 67.53 | 67.57 | 66.72 | 66.92 | 1,593,804 | -0.30(-0.44%) |
Jun 13, 2018 | 67.51 | 67.59 | 66.95 | 67.22 | 1,519,516 | -0.29(-0.43%) |
Jun 12, 2018 | 68.31 | 68.39 | 67.36 | 67.51 | 2,011,022 | -0.79(-1.16%) |
Jun 11, 2018 | 68.63 | 68.71 | 68.06 | 68.30 | 1,190,494 | -0.42(-0.61%) |
Jun 08, 2018 | 68.05 | 68.76 | 67.73 | 68.72 | 1,471,478 | +0.66(+0.98%) |
Jun 07, 2018 | 68.28 | 68.46 | 67.57 | 68.05 | 1,168,432 | -0.21(-0.30%) |
Jun 06, 2018 | 68.27 | 68.26 | 1,368,689 | +0.53(+0.78%) | ||
Jun 05, 2018 | 66.81 | 68.08 | 66.81 | 67.74 | 1,251,495 | +1.01(+1.52%) |
Jun 04, 2018 | 66.77 | 66.92 | 66.37 | 66.73 | 996,902 | +0.11(+0.16%) |