Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 65.04 | 65.10 | 64.11 | 64.31 | 12,944,800 | -1.02(-1.56%) |
Sep 27, 2018 | 67.00 | 67.05 | 65.23 | 65.33 | 14,775,614 | -1.56(-2.33%) |
Sep 26, 2018 | 67.28 | 67.70 | 66.56 | 66.89 | 12,999,964 | -1.06(-1.56%) |
Sep 25, 2018 | 68.22 | 68.69 | 67.89 | 67.95 | 6,099,851 | -0.25(-0.37%) |
Sep 24, 2018 | 69.43 | 69.62 | 68.04 | 68.20 | 6,725,265 | -1.49(-2.14%) |
Sep 21, 2018 | 70.48 | 70.66 | 69.39 | 69.69 | 13,301,700 | -0.34(-0.49%) |
Sep 20, 2018 | 69.39 | 70.36 | 69.39 | 70.03 | 8,719,617 | +1.30(+1.89%) |
Sep 19, 2018 | 68.04 | 69.18 | 67.57 | 68.73 | 10,474,538 | +0.70(+1.03%) |
Sep 18, 2018 | 69.28 | 69.67 | 67.99 | 68.03 | 8,336,114 | -0.79(-1.15%) |
Sep 17, 2018 | 68.58 | 69.73 | 68.41 | 68.82 | 6,869,242 | +0.24(+0.35%) |
Sep 14, 2018 | 69.25 | 69.55 | 68.42 | 68.58 | 7,438,800 | -0.34(-0.49%) |
Sep 13, 2018 | 69.66 | 70.25 | 68.82 | 68.92 | 7,080,393 | -0.32(-0.46%) |
Sep 12, 2018 | 69.99 | 70.08 | 69.10 | 69.24 | 7,846,599 | -0.84(-1.20%) |
Sep 11, 2018 | 69.51 | 70.55 | 69.18 | 70.08 | 7,651,034 | +0.02(+0.03%) |
Sep 10, 2018 | 70.33 | 70.56 | 69.97 | 70.06 | 8,517,792 | +0.06(+0.09%) |
Sep 07, 2018 | 69.55 | 70.14 | 69.02 | 70.00 | 7,566,200 | -0.08(-0.11%) |
Sep 06, 2018 | 70.05 | 70.80 | 69.73 | 70.08 | 6,047,696 | +0.03(+0.04%) |
Sep 05, 2018 | 69.63 | 70.56 | 69.36 | 70.05 | 7,314,398 | +0.33(+0.47%) |
Sep 04, 2018 | 69.75 | 70.25 | 69.24 | 69.72 | 10,032,475 | -0.41(-0.58%) |
Aug 31, 2018 | 70.13 | 70.13 | 70.13 | 0 | -0.07(-0.10%) | |
Aug 30, 2018 | 70.72 | 70.89 | 69.80 | 70.20 | 8,632,162 | -1.24(-1.74%) |
Aug 29, 2018 | 70.81 | 71.93 | 70.28 | 71.44 | 8,689,985 | +0.70(+0.99%) |
Aug 28, 2018 | 71.13 | 71.58 | 70.36 | 70.74 | 5,941,659 | -0.07(-0.10%) |
Aug 27, 2018 | 69.67 | 71.28 | 69.54 | 70.81 | 10,421,162 | +1.60(+2.31%) |
Aug 24, 2018 | 68.48 | 69.67 | 68.40 | 69.21 | 6,207,700 | +1.10(+1.62%) |
Aug 23, 2018 | 68.55 | 68.70 | 67.84 | 68.11 | 5,522,717 | -0.65(-0.95%) |
Aug 22, 2018 | 68.84 | 69.04 | 68.18 | 68.76 | 4,541,197 | -0.07(-0.10%) |
Aug 21, 2018 | 68.48 | 69.44 | 68.33 | 68.83 | 8,257,782 | +0.35(+0.51%) |
Aug 20, 2018 | 68.00 | 68.82 | 67.92 | 68.48 | 7,295,553 | +0.69(+1.02%) |
Aug 17, 2018 | 67.16 | 68.05 | 66.90 | 67.79 | 6,483,100 | +0.71(+1.06%) |
Aug 16, 2018 | 66.99 | 67.58 | 66.57 | 67.08 | 7,201,516 | +0.62(+0.93%) |
Aug 15, 2018 | 66.81 | 66.87 | 65.70 | 66.46 | 8,185,003 | -1.10(-1.63%) |
Aug 14, 2018 | 66.83 | 68.08 | 66.83 | 67.56 | 7,017,636 | +0.97(+1.46%) |
Aug 13, 2018 | 67.68 | 67.84 | 66.05 | 66.59 | 6,517,698 | -1.15(-1.70%) |
Aug 10, 2018 | 68.71 | 68.71 | 67.62 | 67.74 | 7,069,200 | -1.28(-1.85%) |
Aug 09, 2018 | 68.33 | 69.50 | 68.14 | 69.02 | 8,102,179 | +1.36(+2.01%) |
Aug 08, 2018 | 68.19 | 68.39 | 67.53 | 67.66 | 6,383,828 | -0.48(-0.70%) |
Aug 07, 2018 | 67.93 | 68.65 | 67.85 | 68.14 | 8,062,727 | +0.38(+0.56%) |
Aug 06, 2018 | 66.35 | 68.14 | 66.29 | 67.76 | 5,714,498 | +0.94(+1.41%) |
Aug 03, 2018 | 66.80 | 67.63 | 66.19 | 66.82 | 7,558,200 | +0.25(+0.38%) |
Aug 02, 2018 | 66.02 | 66.70 | 65.13 | 66.57 | 11,173,210 | -1.39(-2.05%) |
Aug 01, 2018 | 68.48 | 68.95 | 67.72 | 67.96 | 6,116,687 | -0.81(-1.18%) |
Jul 31, 2018 | 68.37 | 69.10 | 68.27 | 68.77 | 7,437,854 | +0.72(+1.06%) |
Jul 30, 2018 | 68.28 | 69.11 | 67.94 | 68.05 | 6,611,197 | -0.32(-0.47%) |
Jul 27, 2018 | 68.55 | 68.92 | 68.19 | 68.37 | 7,393,300 | +0.12(+0.18%) |
Jul 26, 2018 | 67.88 | 68.55 | 67.37 | 68.25 | 9,703,622 | +0.72(+1.07%) |
Jul 25, 2018 | 66.68 | 67.73 | 66.53 | 67.53 | 5,573,155 | +0.61(+0.91%) |
Jul 24, 2018 | 66.01 | 67.38 | 65.70 | 66.92 | 6,561,640 | +1.22(+1.86%) |
Jul 23, 2018 | 65.88 | 66.03 | 65.49 | 65.70 | 6,255,559 | -0.12(-0.18%) |
Jul 20, 2018 | 65.37 | 66.08 | 64.80 | 65.82 | 6,248,402 | -0.32(-0.48%) |
Jul 19, 2018 | 66.55 | 66.55 | 65.54 | 66.14 | 7,114,156 | -0.45(-0.68%) |
Jul 18, 2018 | 67.04 | 67.20 | 66.49 | 66.59 | 5,160,011 | -0.47(-0.70%) |
Jul 17, 2018 | 65.55 | 67.59 | 65.31 | 67.06 | 6,170,086 | +1.34(+2.04%) |
Jul 16, 2018 | 66.53 | 66.60 | 65.20 | 65.72 | 5,760,123 | -0.64(-0.96%) |
Jul 13, 2018 | 66.36 | 4,059,710 | +0.11(+0.17%) | |||
Jul 12, 2018 | 66.81 | 66.81 | 65.79 | 66.25 | 4,751,456 | -0.05(-0.08%) |
Jul 11, 2018 | 67.03 | 67.06 | 65.76 | 66.30 | 6,906,724 | -1.51(-2.23%) |
Jul 10, 2018 | 66.85 | 68.14 | 66.85 | 67.81 | 8,050,375 | +1.06(+1.59%) |
Jul 09, 2018 | 66.27 | 66.79 | 66.09 | 66.75 | 5,903,535 | +0.82(+1.24%) |
Jul 06, 2018 | 66.00 | 66.33 | 65.31 | 65.93 | 6,140,762 | -0.14(-0.21%) |
Jul 05, 2018 | 65.72 | 66.27 | 65.10 | 66.07 | 5,908,703 | +0.92(+1.41%) |
Jul 03, 2018 | 65.15 | 65.15 | 65.15 | 0 | -0.62(-0.94%) |