Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 64.75 | 66.92 | 64.69 | 66.35 | 1,811,282 | +1.26(+1.94%) |
Sep 27, 2018 | 65.48 | 65.72 | 64.71 | 65.08 | 1,337,103 | +0.16(+0.24%) |
Sep 26, 2018 | 64.46 | 66.07 | 64.21 | 64.93 | 1,902,019 | -0.20(-0.31%) |
Sep 25, 2018 | 63.93 | 65.80 | 63.49 | 65.13 | 2,230,993 | +1.77(+2.79%) |
Sep 24, 2018 | 61.98 | 63.88 | 61.81 | 63.36 | 2,503,165 | +2.90(+4.79%) |
Sep 21, 2018 | 60.20 | 61.06 | 59.86 | 60.47 | 1,470,844 | +0.47(+0.78%) |
Sep 20, 2018 | 61.56 | 61.78 | 59.90 | 60.00 | 1,214,856 | -1.03(-1.69%) |
Sep 19, 2018 | 60.23 | 61.58 | 60.23 | 61.03 | 1,522,136 | +0.62(+1.03%) |
Sep 18, 2018 | 58.91 | 60.51 | 58.91 | 60.41 | 1,996,519 | +2.09(+3.58%) |
Sep 17, 2018 | 58.94 | 59.44 | 58.18 | 58.32 | 1,475,275 | -0.34(-0.58%) |
Sep 14, 2018 | 58.04 | 58.99 | 57.98 | 58.66 | 1,643,842 | +0.51(+0.87%) |
Sep 13, 2018 | 58.98 | 58.99 | 57.21 | 58.16 | 2,478,138 | -0.98(-1.66%) |
Sep 12, 2018 | 60.34 | 60.64 | 58.70 | 59.14 | 2,437,023 | -0.56(-0.94%) |
Sep 11, 2018 | 58.24 | 60.25 | 58.24 | 59.70 | 1,611,654 | +1.39(+2.38%) |
Sep 10, 2018 | 58.35 | 59.03 | 58.08 | 58.31 | 1,849,325 | +0.20(+0.35%) |
Sep 07, 2018 | 58.25 | 58.25 | 57.26 | 58.11 | 2,025,446 | -0.82(-1.39%) |
Sep 06, 2018 | 61.48 | 61.49 | 58.85 | 58.92 | 2,260,962 | -2.68(-4.35%) |
Sep 05, 2018 | 62.37 | 62.46 | 60.34 | 61.60 | 1,904,031 | -1.29(-2.05%) |
Sep 04, 2018 | 64.95 | 64.95 | 62.64 | 62.90 | 1,336,572 | -1.19(-1.85%) |
Aug 31, 2018 | 64.08 | 64.08 | 64.08 | 0 | -0.47(-0.72%) | |
Aug 30, 2018 | 64.64 | 64.92 | 64.11 | 64.55 | 768,381 | -0.10(-0.15%) |
Aug 29, 2018 | 64.23 | 64.91 | 63.96 | 64.65 | 1,048,495 | +0.91(+1.43%) |
Aug 28, 2018 | 64.25 | 64.56 | 63.18 | 63.73 | 1,300,115 | -0.40(-0.62%) |
Aug 27, 2018 | 63.73 | 64.29 | 63.60 | 64.13 | 834,614 | +0.49(+0.76%) |
Aug 24, 2018 | 63.81 | 64.33 | 63.53 | 63.65 | 1,384,190 | +0.64(+1.02%) |
Aug 23, 2018 | 62.77 | 63.16 | 62.44 | 63.00 | 926,170 | -0.24(-0.38%) |
Aug 22, 2018 | 62.68 | 63.57 | 62.59 | 63.25 | 1,341,071 | +1.36(+2.20%) |
Aug 21, 2018 | 61.68 | 62.39 | 61.67 | 61.89 | 1,265,591 | +0.82(+1.34%) |
Aug 20, 2018 | 61.04 | 61.70 | 60.89 | 61.07 | 1,587,740 | -0.15(-0.24%) |
Aug 17, 2018 | 61.23 | 61.82 | 60.68 | 61.22 | 1,940,851 | +0.59(+0.98%) |
Aug 16, 2018 | 60.30 | 61.00 | 59.76 | 60.62 | 1,316,762 | +0.96(+1.61%) |
Aug 15, 2018 | 62.32 | 62.48 | 59.23 | 59.66 | 2,153,993 | -3.21(-5.10%) |
Aug 14, 2018 | 62.52 | 63.06 | 62.17 | 62.87 | 1,670,979 | +1.36(+2.21%) |
Aug 13, 2018 | 62.77 | 63.43 | 61.25 | 61.51 | 2,115,382 | -1.44(-2.28%) |
Aug 10, 2018 | 62.02 | 63.16 | 61.65 | 62.95 | 1,374,310 | +0.88(+1.42%) |
Aug 09, 2018 | 61.32 | 62.89 | 61.32 | 62.06 | 2,133,594 | +0.54(+0.88%) |
Aug 08, 2018 | 59.96 | 62.11 | 57.74 | 61.52 | 3,674,460 | +1.07(+1.77%) |
Aug 07, 2018 | 61.94 | 62.11 | 60.26 | 60.45 | 1,458,435 | -0.52(-0.86%) |
Aug 06, 2018 | 61.20 | 61.95 | 60.64 | 60.97 | 1,989,988 | +0.05(+0.08%) |
Aug 03, 2018 | 61.70 | 62.42 | 60.54 | 60.92 | 2,106,748 | -0.89(-1.45%) |
Aug 02, 2018 | 60.33 | 61.84 | 60.15 | 61.82 | 1,226,338 | +0.85(+1.39%) |
Aug 01, 2018 | 61.42 | 61.42 | 59.16 | 60.97 | 1,618,838 | -1.09(-1.75%) |
Jul 31, 2018 | 61.56 | 62.18 | 60.31 | 62.06 | 1,345,540 | +0.43(+0.69%) |
Jul 30, 2018 | 60.26 | 62.45 | 60.10 | 61.63 | 1,936,618 | +2.49(+4.21%) |
Jul 27, 2018 | 59.78 | 60.11 | 58.99 | 59.15 | 1,441,719 | -0.98(-1.63%) |
Jul 26, 2018 | 59.12 | 60.56 | 59.12 | 60.13 | 2,048,060 | +0.75(+1.26%) |
Jul 25, 2018 | 60.51 | 60.64 | 58.88 | 59.38 | 4,474,569 | -2.65(-4.28%) |
Jul 24, 2018 | 61.06 | 62.39 | 60.71 | 62.03 | 2,048,250 | +1.59(+2.64%) |
Jul 23, 2018 | 61.11 | 61.11 | 60.17 | 60.44 | 1,218,307 | -0.23(-0.38%) |
Jul 20, 2018 | 60.54 | 60.87 | 59.91 | 60.67 | 1,522,599 | +0.67(+1.12%) |
Jul 19, 2018 | 59.94 | 60.55 | 59.43 | 60.00 | 1,250,776 | -0.15(-0.24%) |
Jul 18, 2018 | 58.46 | 60.24 | 57.51 | 60.15 | 2,015,774 | +1.15(+1.94%) |
Jul 17, 2018 | 58.72 | 59.52 | 57.67 | 59.00 | 1,618,410 | -0.22(-0.38%) |
Jul 16, 2018 | 59.76 | 60.22 | 58.08 | 59.22 | 1,849,227 | -1.43(-2.36%) |
Jul 13, 2018 | 60.52 | 61.61 | 60.17 | 60.65 | 1,801,689 | +0.48(+0.79%) |
Jul 12, 2018 | 60.40 | 60.78 | 58.83 | 60.18 | 2,450,144 | -0.10(-0.16%) |
Jul 11, 2018 | 61.52 | 62.10 | 59.19 | 60.27 | 2,227,473 | -1.89(-3.05%) |
Jul 10, 2018 | 63.00 | 63.56 | 61.86 | 62.17 | 1,248,210 | -0.10(-0.16%) |
Jul 09, 2018 | 61.52 | 62.48 | 61.05 | 62.27 | 1,230,197 | +1.29(+2.12%) |
Jul 06, 2018 | 59.76 | 61.34 | 59.40 | 60.97 | 1,065,490 | +0.83(+1.37%) |
Jul 05, 2018 | 61.55 | 61.82 | 59.77 | 60.15 | 1,146,739 | -0.92(-1.51%) |
Jul 03, 2018 | 61.07 | 61.07 | 61.07 | 0 | +0.26(+0.43%) |