Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 62.18 | 62.43 | 62.09 | 62.29 | 2,470,757 | +0.17(+0.27%) |
Sep 27, 2018 | 62.25 | 62.88 | 62.05 | 62.12 | 1,732,386 | -0.12(-0.19%) |
Sep 26, 2018 | 62.48 | 62.78 | 62.00 | 62.24 | 2,338,324 | -0.11(-0.18%) |
Sep 25, 2018 | 63.27 | 64.05 | 61.56 | 62.35 | 6,419,861 | -0.69(-1.10%) |
Sep 24, 2018 | 63.19 | 63.42 | 62.78 | 63.04 | 1,830,559 | -0.60(-0.94%) |
Sep 21, 2018 | 63.48 | 63.92 | 63.18 | 63.64 | 4,820,442 | +0.41(+0.66%) |
Sep 20, 2018 | 62.63 | 63.26 | 62.61 | 63.23 | 1,127,012 | +0.65(+1.04%) |
Sep 19, 2018 | 63.13 | 63.25 | 62.27 | 62.58 | 1,533,097 | -0.54(-0.86%) |
Sep 18, 2018 | 62.89 | 63.31 | 62.87 | 63.12 | 1,463,493 | +0.34(+0.54%) |
Sep 17, 2018 | 62.91 | 63.04 | 62.60 | 62.78 | 1,444,508 | -0.13(-0.20%) |
Sep 14, 2018 | 63.29 | 63.29 | 62.83 | 62.91 | 1,314,182 | -0.22(-0.35%) |
Sep 13, 2018 | 63.15 | 63.27 | 62.91 | 63.13 | 1,696,724 | +0.44(+0.70%) |
Sep 12, 2018 | 62.99 | 63.02 | 62.36 | 62.69 | 1,610,796 | -0.36(-0.58%) |
Sep 11, 2018 | 62.67 | 63.10 | 62.59 | 63.05 | 1,214,270 | +0.29(+0.46%) |
Sep 10, 2018 | 63.37 | 63.37 | 62.54 | 62.76 | 1,530,038 | +0.14(+0.23%) |
Sep 07, 2018 | 62.89 | 63.15 | 62.52 | 62.62 | 1,799,773 | -0.48(-0.76%) |
Sep 06, 2018 | 62.27 | 63.21 | 62.04 | 63.10 | 2,136,653 | +0.67(+1.07%) |
Sep 05, 2018 | 61.80 | 62.50 | 61.56 | 62.44 | 2,489,021 | +0.63(+1.01%) |
Sep 04, 2018 | 61.88 | 61.93 | 61.14 | 61.81 | 1,810,400 | -0.14(-0.23%) |
Aug 31, 2018 | 61.95 | 61.95 | 61.95 | 0 | +0.32(+0.52%) | |
Aug 30, 2018 | 61.34 | 61.85 | 61.34 | 61.63 | 1,298,201 | -0.03(-0.04%) |
Aug 29, 2018 | 61.14 | 61.72 | 61.03 | 61.66 | 1,304,746 | +0.43(+0.70%) |
Aug 28, 2018 | 59.91 | 61.60 | 59.91 | 61.23 | 1,271,724 | -0.20(-0.33%) |
Aug 27, 2018 | 61.95 | 62.08 | 61.33 | 61.43 | 1,537,708 | -0.30(-0.49%) |
Aug 24, 2018 | 61.73 | 61.78 | 61.17 | 61.73 | 1,325,651 | +0.21(+0.34%) |
Aug 23, 2018 | 61.37 | 61.67 | 61.26 | 61.52 | 1,657,347 | +0.13(+0.21%) |
Aug 22, 2018 | 61.12 | 61.49 | 60.91 | 61.39 | 1,266,414 | +0.07(+0.11%) |
Aug 21, 2018 | 61.45 | 61.73 | 61.20 | 61.33 | 2,346,430 | +0.14(+0.24%) |
Aug 20, 2018 | 61.32 | 61.48 | 60.68 | 61.18 | 1,805,744 | +0.02(+0.03%) |
Aug 17, 2018 | 60.70 | 61.25 | 60.52 | 61.17 | 3,520,566 | +0.36(+0.60%) |
Aug 16, 2018 | 60.52 | 60.88 | 60.20 | 60.80 | 1,408,193 | +0.63(+1.05%) |
Aug 15, 2018 | 59.64 | 60.24 | 59.47 | 60.17 | 1,893,866 | +0.18(+0.30%) |
Aug 14, 2018 | 59.09 | 60.25 | 59.04 | 59.99 | 2,315,102 | -0.19(-0.32%) |
Aug 13, 2018 | 60.26 | 60.64 | 59.97 | 60.19 | 1,809,556 | +0.12(+0.20%) |
Aug 10, 2018 | 59.97 | 60.42 | 59.93 | 60.07 | 1,322,813 | -0.19(-0.32%) |
Aug 09, 2018 | 60.24 | 60.62 | 60.15 | 60.26 | 1,214,426 | +0.13(+0.21%) |
Aug 08, 2018 | 60.08 | 60.24 | 59.96 | 60.13 | 1,467,540 | -0.08(-0.13%) |
Aug 07, 2018 | 59.55 | 60.28 | 59.50 | 60.21 | 1,971,613 | +0.67(+1.12%) |
Aug 06, 2018 | 59.06 | 59.56 | 58.87 | 59.54 | 1,593,752 | +0.56(+0.95%) |
Aug 03, 2018 | 58.73 | 58.98 | 58.47 | 58.98 | 1,423,904 | +0.36(+0.62%) |
Aug 02, 2018 | 57.93 | 58.76 | 57.68 | 58.62 | 1,845,780 | +0.54(+0.93%) |
Aug 01, 2018 | 58.33 | 58.47 | 57.60 | 58.08 | 2,030,673 | -0.30(-0.51%) |
Jul 31, 2018 | 58.34 | 58.43 | 57.83 | 58.38 | 4,086,580 | +0.34(+0.58%) |
Jul 30, 2018 | 59.51 | 59.57 | 57.87 | 58.04 | 2,376,527 | -1.47(-2.47%) |
Jul 27, 2018 | 60.19 | 60.28 | 59.11 | 59.51 | 2,500,218 | -0.64(-1.06%) |
Jul 26, 2018 | 60.58 | 60.83 | 59.92 | 60.14 | 2,236,035 | -0.26(-0.43%) |
Jul 25, 2018 | 59.73 | 60.46 | 59.73 | 60.40 | 2,777,216 | +0.65(+1.10%) |
Jul 24, 2018 | 59.69 | 59.77 | 59.33 | 59.75 | 2,248,333 | +0.30(+0.51%) |
Jul 23, 2018 | 59.13 | 59.55 | 59.08 | 59.45 | 2,590,289 | +0.26(+0.44%) |
Jul 20, 2018 | 59.50 | 58.83 | 59.19 | 1,714,171 | +0.05(+0.09%) | |
Jul 19, 2018 | 58.57 | 59.27 | 58.49 | 59.14 | 1,658,089 | +0.49(+0.84%) |
Jul 18, 2018 | 59.11 | 59.11 | 58.39 | 58.64 | 1,927,434 | -0.47(-0.79%) |
Jul 17, 2018 | 58.51 | 59.20 | 58.51 | 59.11 | 2,097,148 | +0.40(+0.69%) |
Jul 16, 2018 | 59.45 | 59.56 | 58.58 | 58.71 | 2,990,883 | -0.47(-0.79%) |
Jul 13, 2018 | 59.18 | 2,586,905 | +0.14(+0.24%) | |||
Jul 12, 2018 | 59.08 | 58.61 | 59.04 | 2,205,208 | +0.70(+1.19%) | |
Jul 11, 2018 | 57.10 | 58.55 | 57.10 | 58.34 | 1,872,316 | -0.13(-0.22%) |
Jul 10, 2018 | 58.66 | 58.80 | 58.26 | 58.46 | 1,520,943 | -0.24(-0.41%) |
Jul 09, 2018 | 59.00 | 59.00 | 58.43 | 58.71 | 2,918,692 | +0.16(+0.27%) |
Jul 06, 2018 | 58.59 | 57.87 | 58.55 | 3,244,908 | +0.60(+1.03%) | |
Jul 05, 2018 | 56.83 | 58.00 | 56.77 | 57.95 | 2,982,493 | +1.09(+1.92%) |
Jul 03, 2018 | 56.86 | 56.86 | 56.86 | 0 | -0.22(-0.38%) |