Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 64.74 | 65.26 | 64.42 | 64.92 | 391,513 | +0.14(+0.21%) |
Sep 27, 2018 | 64.84 | 64.97 | 64.50 | 64.79 | 237,725 | +0.01(+0.01%) |
Sep 26, 2018 | 65.64 | 65.70 | 64.68 | 64.78 | 316,769 | -0.66(-1.01%) |
Sep 25, 2018 | 64.96 | 65.45 | 64.70 | 65.44 | 562,764 | +0.49(+0.76%) |
Sep 24, 2018 | 65.93 | 65.93 | 64.19 | 64.94 | 558,138 | -1.15(-1.74%) |
Sep 21, 2018 | 65.77 | 66.19 | 65.72 | 66.10 | 981,313 | +0.46(+0.71%) |
Sep 20, 2018 | 65.89 | 65.93 | 65.36 | 65.63 | 453,937 | +0.22(+0.34%) |
Sep 19, 2018 | 65.38 | 65.93 | 65.25 | 65.41 | 307,477 | +0.00(+0.00%) |
Sep 18, 2018 | 64.57 | 65.93 | 64.43 | 65.41 | 470,195 | +0.93(+1.44%) |
Sep 17, 2018 | 65.20 | 65.51 | 64.32 | 64.48 | 409,186 | -0.64(-0.98%) |
Sep 14, 2018 | 63.69 | 65.29 | 63.69 | 65.12 | 545,598 | +1.42(+2.23%) |
Sep 13, 2018 | 63.50 | 64.04 | 63.42 | 63.69 | 1,037,890 | +0.46(+0.74%) |
Sep 12, 2018 | 63.45 | 63.45 | 62.47 | 63.23 | 579,149 | -0.14(-0.21%) |
Sep 11, 2018 | 63.37 | 63.81 | 63.16 | 63.37 | 385,799 | -0.31(-0.49%) |
Sep 10, 2018 | 63.65 | 64.46 | 63.48 | 63.67 | 451,799 | +0.33(+0.52%) |
Sep 07, 2018 | 64.18 | 64.18 | 62.87 | 63.35 | 646,291 | -1.01(-1.56%) |
Sep 06, 2018 | 64.25 | 64.84 | 64.14 | 64.35 | 426,481 | +0.15(+0.23%) |
Sep 05, 2018 | 63.93 | 64.46 | 63.68 | 64.21 | 658,015 | +0.23(+0.36%) |
Sep 04, 2018 | 63.74 | 63.99 | 63.15 | 63.98 | 731,428 | -0.05(-0.08%) |
Aug 31, 2018 | 64.02 | 64.02 | 64.02 | 0 | -0.22(-0.35%) | |
Aug 30, 2018 | 64.88 | 64.97 | 63.98 | 64.25 | 307,799 | -0.76(-1.16%) |
Aug 29, 2018 | 65.62 | 65.66 | 64.96 | 65.00 | 297,893 | -0.50(-0.77%) |
Aug 28, 2018 | 65.78 | 65.97 | 65.19 | 65.51 | 290,398 | -0.01(-0.01%) |
Aug 27, 2018 | 65.20 | 65.88 | 65.12 | 65.51 | 548,377 | +0.61(+0.94%) |
Aug 24, 2018 | 65.51 | 65.76 | 64.72 | 64.90 | 411,961 | -0.54(-0.83%) |
Aug 23, 2018 | 65.96 | 66.13 | 65.39 | 65.45 | 463,782 | -0.55(-0.84%) |
Aug 22, 2018 | 66.62 | 66.80 | 65.95 | 66.00 | 368,831 | -0.81(-1.22%) |
Aug 21, 2018 | 66.48 | 67.14 | 66.48 | 66.81 | 446,538 | +0.54(+0.82%) |
Aug 20, 2018 | 65.90 | 66.60 | 65.84 | 66.27 | 476,353 | +0.54(+0.82%) |
Aug 17, 2018 | 65.76 | 65.91 | 65.56 | 65.73 | 544,875 | -0.18(-0.28%) |
Aug 16, 2018 | 66.24 | 66.81 | 65.44 | 65.91 | 709,738 | -0.34(-0.51%) |
Aug 15, 2018 | 67.04 | 67.04 | 66.00 | 66.25 | 396,979 | -1.07(-1.60%) |
Aug 14, 2018 | 66.84 | 67.70 | 66.84 | 67.33 | 467,025 | +0.53(+0.80%) |
Aug 13, 2018 | 66.60 | 67.54 | 66.34 | 66.79 | 650,648 | +0.34(+0.51%) |
Aug 10, 2018 | 67.06 | 67.43 | 66.27 | 66.45 | 737,586 | -0.88(-1.31%) |
Aug 09, 2018 | 67.42 | 67.93 | 67.10 | 67.34 | 312,005 | -0.11(-0.16%) |
Aug 08, 2018 | 67.55 | 67.86 | 66.94 | 67.44 | 371,423 | -0.26(-0.39%) |
Aug 07, 2018 | 67.10 | 67.91 | 67.07 | 67.70 | 328,375 | +0.80(+1.20%) |
Aug 06, 2018 | 66.79 | 67.11 | 66.43 | 66.90 | 593,405 | +0.09(+0.13%) |
Aug 03, 2018 | 66.89 | 67.05 | 66.67 | 66.81 | 384,800 | +0.01(+0.01%) |
Aug 02, 2018 | 66.16 | 66.83 | 65.98 | 66.80 | 523,895 | +0.27(+0.41%) |
Aug 01, 2018 | 66.68 | 67.03 | 66.08 | 66.53 | 611,962 | -0.14(-0.22%) |
Jul 31, 2018 | 66.42 | 67.29 | 66.42 | 66.68 | 624,864 | +0.59(+0.89%) |
Jul 30, 2018 | 66.47 | 67.14 | 66.05 | 66.09 | 370,653 | -0.27(-0.41%) |
Jul 27, 2018 | 66.51 | 67.08 | 66.03 | 66.36 | 715,391 | -0.07(-0.10%) |
Jul 26, 2018 | 65.59 | 66.89 | 65.52 | 66.43 | 762,553 | +0.87(+1.33%) |
Jul 25, 2018 | 64.82 | 65.74 | 64.73 | 65.56 | 557,364 | +0.37(+0.56%) |
Jul 24, 2018 | 65.56 | 66.47 | 63.96 | 65.19 | 1,132,818 | -0.78(-1.19%) |
Jul 23, 2018 | 66.68 | 66.91 | 65.80 | 65.97 | 589,354 | -0.80(-1.20%) |
Jul 20, 2018 | 66.75 | 67.28 | 66.70 | 66.77 | 256,162 | -0.22(-0.33%) |
Jul 19, 2018 | 66.72 | 67.16 | 66.17 | 67.00 | 439,564 | +0.00(+0.00%) |
Jul 18, 2018 | 66.81 | 67.22 | 66.06 | 67.00 | 544,242 | +0.40(+0.59%) |
Jul 17, 2018 | 65.36 | 66.76 | 64.14 | 66.60 | 685,894 | +1.37(+2.10%) |
Jul 16, 2018 | 65.79 | 65.89 | 65.05 | 65.23 | 260,676 | -0.29(-0.44%) |
Jul 13, 2018 | 65.00 | 65.57 | 64.75 | 65.52 | 473,108 | +0.60(+0.92%) |
Jul 12, 2018 | 64.92 | 65.23 | 64.60 | 64.92 | 277,416 | +0.30(+0.46%) |
Jul 11, 2018 | 65.38 | 65.38 | 64.37 | 64.62 | 370,777 | -1.28(-1.94%) |
Jul 10, 2018 | 66.44 | 66.91 | 65.67 | 65.89 | 870,311 | -0.50(-0.76%) |
Jul 09, 2018 | 65.18 | 66.68 | 65.10 | 66.40 | 460,514 | +1.63(+2.52%) |
Jul 06, 2018 | 65.37 | 65.58 | 64.72 | 64.76 | 381,569 | -0.72(-1.09%) |
Jul 05, 2018 | 67.09 | 67.09 | 65.30 | 65.48 | 688,877 | +0.70(+1.07%) |
Jul 03, 2018 | 64.78 | 64.78 | 64.78 | 0 | +0.14(+0.21%) |