Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 65.17 | 65.17 | 65.17 | 0 | -0.14(-0.21%) | |
Aug 30, 2018 | 65.37 | 65.47 | 64.74 | 65.31 | 206,867 | -0.09(-0.13%) |
Aug 29, 2018 | 65.49 | 65.84 | 65.07 | 65.40 | 425,934 | -0.01(-0.01%) |
Aug 28, 2018 | 66.30 | 66.62 | 65.35 | 65.41 | 135,627 | -0.80(-1.20%) |
Aug 27, 2018 | 65.54 | 66.54 | 65.26 | 66.20 | 419,467 | +0.80(+1.22%) |
Aug 24, 2018 | 64.66 | 65.60 | 64.59 | 65.41 | 292,501 | +0.94(+1.46%) |
Aug 23, 2018 | 64.83 | 65.09 | 64.24 | 64.47 | 176,935 | -0.49(-0.76%) |
Aug 22, 2018 | 65.08 | 65.50 | 64.60 | 64.96 | 135,326 | -0.24(-0.37%) |
Aug 21, 2018 | 64.58 | 65.54 | 64.58 | 65.20 | 266,873 | +0.61(+0.95%) |
Aug 20, 2018 | 64.96 | 65.34 | 64.34 | 64.59 | 237,394 | -0.13(-0.19%) |
Aug 17, 2018 | 64.03 | 65.26 | 63.86 | 64.72 | 259,806 | +0.65(+1.01%) |
Aug 16, 2018 | 64.33 | 64.57 | 63.92 | 64.07 | 281,938 | -0.07(-0.11%) |
Aug 15, 2018 | 64.25 | 64.47 | 62.96 | 64.14 | 228,332 | -0.43(-0.66%) |
Aug 14, 2018 | 65.10 | 65.24 | 64.22 | 64.56 | 241,812 | -0.45(-0.68%) |
Aug 13, 2018 | 64.98 | 65.47 | 64.67 | 65.01 | 326,870 | +0.32(+0.49%) |
Aug 10, 2018 | 65.04 | 66.23 | 64.60 | 64.69 | 308,981 | -0.51(-0.79%) |
Aug 09, 2018 | 65.90 | 66.07 | 64.78 | 65.20 | 354,180 | -0.74(-1.13%) |
Aug 08, 2018 | 69.65 | 70.62 | 65.63 | 65.95 | 694,314 | -0.80(-1.20%) |
Aug 07, 2018 | 66.86 | 67.16 | 66.56 | 66.75 | 406,549 | +0.09(+0.13%) |
Aug 06, 2018 | 66.55 | 66.98 | 66.18 | 66.66 | 347,973 | +0.12(+0.17%) |
Aug 03, 2018 | 66.61 | 67.12 | 66.10 | 66.55 | 185,554 | -0.07(-0.10%) |
Aug 02, 2018 | 66.36 | 66.77 | 65.56 | 66.61 | 198,974 | +0.24(+0.36%) |
Aug 01, 2018 | 66.37 | 67.14 | 65.83 | 66.37 | 482,233 | -0.05(-0.07%) |
Jul 31, 2018 | 66.77 | 67.66 | 66.28 | 66.42 | 375,043 | -0.13(-0.19%) |
Jul 30, 2018 | 67.67 | 68.09 | 66.47 | 66.55 | 373,793 | -0.87(-1.29%) |
Jul 27, 2018 | 68.52 | 69.06 | 67.32 | 67.42 | 285,826 | -1.28(-1.86%) |
Jul 26, 2018 | 68.67 | 69.44 | 68.52 | 68.69 | 279,743 | +0.08(+0.11%) |
Jul 25, 2018 | 68.21 | 68.66 | 67.38 | 68.62 | 851,753 | +0.64(+0.94%) |
Jul 24, 2018 | 69.97 | 70.07 | 67.81 | 67.98 | 517,544 | -1.64(-2.36%) |
Jul 23, 2018 | 70.57 | 70.86 | 69.51 | 69.62 | 437,638 | -0.97(-1.37%) |
Jul 20, 2018 | 70.90 | 71.49 | 69.94 | 70.59 | 408,674 | -0.27(-0.38%) |
Jul 19, 2018 | 73.11 | 73.28 | 70.12 | 70.86 | 778,586 | -2.70(-3.67%) |
Jul 18, 2018 | 74.37 | 74.49 | 72.73 | 73.56 | 334,068 | -1.05(-1.41%) |
Jul 17, 2018 | 74.77 | 75.17 | 74.49 | 74.61 | 227,885 | -0.40(-0.53%) |
Jul 16, 2018 | 76.79 | 76.79 | 74.71 | 75.01 | 208,063 | -1.51(-1.97%) |
Jul 13, 2018 | 76.13 | 77.14 | 75.91 | 76.52 | 275,951 | +0.39(+0.51%) |
Jul 12, 2018 | 77.44 | 77.44 | 75.96 | 76.13 | 204,123 | -0.79(-1.03%) |
Jul 11, 2018 | 75.40 | 77.29 | 74.97 | 76.93 | 208,937 | +0.96(+1.26%) |
Jul 10, 2018 | 76.12 | 76.55 | 75.38 | 75.97 | 312,156 | -0.08(-0.10%) |
Jul 09, 2018 | 79.53 | 73.61 | 76.05 | 685,689 | -3.48(-4.38%) | |
Jul 06, 2018 | 77.84 | 79.60 | 77.61 | 79.53 | 185,092 | +2.02(+2.61%) |
Jul 05, 2018 | 76.41 | 77.55 | 75.60 | 77.51 | 180,966 | +1.59(+2.09%) |
Jul 03, 2018 | 75.92 | 75.92 | 75.92 | 0 | +0.65(+0.86%) | |
Jul 02, 2018 | 73.13 | 75.31 | 73.07 | 75.27 | 265,656 | +1.51(+2.05%) |
Jun 29, 2018 | 75.39 | 75.62 | 73.70 | 73.76 | 225,786 | -1.15(-1.54%) |
Jun 28, 2018 | 73.97 | 75.18 | 73.96 | 74.91 | 159,019 | +0.74(+1.00%) |
Jun 27, 2018 | 74.46 | 75.59 | 74.15 | 74.17 | 137,727 | -0.35(-0.47%) |
Jun 26, 2018 | 73.38 | 75.08 | 72.90 | 74.52 | 175,330 | +1.29(+1.76%) |
Jun 25, 2018 | 74.43 | 74.50 | 72.36 | 73.23 | 347,790 | -1.37(-1.84%) |
Jun 22, 2018 | 75.18 | 75.18 | 74.45 | 74.60 | 264,076 | -0.19(-0.26%) |
Jun 21, 2018 | 75.22 | 75.36 | 74.60 | 74.80 | 141,354 | -0.36(-0.48%) |
Jun 20, 2018 | 74.49 | 75.23 | 74.49 | 75.16 | 161,138 | +0.87(+1.17%) |
Jun 19, 2018 | 73.21 | 74.42 | 72.73 | 74.28 | 225,335 | +0.71(+0.96%) |
Jun 18, 2018 | 72.83 | 73.64 | 71.97 | 73.58 | 148,104 | +0.41(+0.56%) |
Jun 15, 2018 | 73.33 | 73.31 | 73.17 | 320,148 | -0.14(-0.18%) | |
Jun 14, 2018 | 72.49 | 73.32 | 72.39 | 73.31 | 181,723 | +1.07(+1.49%) |
Jun 13, 2018 | 71.65 | 72.83 | 71.58 | 72.23 | 178,780 | +0.61(+0.85%) |
Jun 12, 2018 | 71.86 | 72.19 | 71.22 | 71.62 | 204,038 | -0.14(-0.19%) |
Jun 11, 2018 | 72.08 | 72.65 | 71.73 | 71.76 | 186,252 | -0.21(-0.30%) |
Jun 08, 2018 | 72.21 | 72.70 | 71.89 | 71.97 | 235,535 | -0.25(-0.35%) |
Jun 07, 2018 | 72.61 | 72.96 | 71.70 | 72.22 | 142,745 | -0.56(-0.77%) |
Jun 06, 2018 | 72.80 | 72.78 | 187,747 | +0.99(+1.37%) | ||
Jun 05, 2018 | 71.33 | 72.19 | 71.23 | 71.80 | 206,065 | +0.65(+0.91%) |
Jun 04, 2018 | 70.83 | 71.69 | 70.74 | 71.15 | 316,940 | +0.67(+0.95%) |