Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 67.39 | 67.87 | 66.70 | 67.18 | 1,031,620 | -0.40(-0.59%) |
Sep 27, 2018 | 68.43 | 68.89 | 67.53 | 67.58 | 1,136,086 | -0.85(-1.24%) |
Sep 26, 2018 | 68.65 | 68.84 | 67.95 | 68.44 | 1,036,768 | -0.50(-0.73%) |
Sep 25, 2018 | 69.11 | 69.51 | 68.61 | 68.94 | 1,199,985 | -0.10(-0.14%) |
Sep 24, 2018 | 69.12 | 69.52 | 68.48 | 69.04 | 1,431,442 | -0.08(-0.12%) |
Sep 21, 2018 | 69.74 | 70.04 | 68.65 | 69.12 | 2,140,266 | +0.24(+0.35%) |
Sep 20, 2018 | 68.39 | 69.19 | 67.90 | 68.88 | 2,009,749 | +1.05(+1.55%) |
Sep 19, 2018 | 66.54 | 68.69 | 66.13 | 67.83 | 1,514,422 | +1.63(+2.46%) |
Sep 18, 2018 | 66.56 | 66.79 | 66.12 | 66.20 | 1,038,699 | -0.13(-0.20%) |
Sep 17, 2018 | 65.91 | 66.69 | 65.81 | 66.33 | 1,227,072 | +0.62(+0.95%) |
Sep 14, 2018 | 65.29 | 66.05 | 65.25 | 65.71 | 1,199,682 | +0.52(+0.79%) |
Sep 13, 2018 | 64.46 | 65.20 | 64.43 | 65.19 | 1,223,648 | +1.13(+1.77%) |
Sep 12, 2018 | 63.44 | 64.42 | 63.24 | 64.06 | 993,866 | +0.61(+0.96%) |
Sep 11, 2018 | 62.44 | 63.68 | 62.31 | 63.45 | 960,985 | +0.30(+0.48%) |
Sep 10, 2018 | 63.45 | 64.11 | 63.00 | 63.15 | 1,035,657 | -0.05(-0.09%) |
Sep 07, 2018 | 63.39 | 63.93 | 62.75 | 63.21 | 1,332,807 | -0.59(-0.93%) |
Sep 06, 2018 | 64.21 | 64.52 | 63.35 | 63.80 | 1,321,827 | -0.42(-0.65%) |
Sep 05, 2018 | 63.95 | 64.88 | 63.46 | 64.21 | 1,435,731 | +0.35(+0.55%) |
Sep 04, 2018 | 64.94 | 65.30 | 63.53 | 63.86 | 1,568,715 | -1.87(-2.84%) |
Aug 31, 2018 | 65.73 | 65.73 | 65.73 | 0 | +0.30(+0.46%) | |
Aug 30, 2018 | 66.26 | 66.73 | 65.10 | 65.43 | 1,718,952 | -1.18(-1.77%) |
Aug 29, 2018 | 66.46 | 67.09 | 65.93 | 66.61 | 1,063,548 | +0.17(+0.25%) |
Aug 28, 2018 | 66.58 | 67.01 | 66.05 | 66.44 | 808,805 | +0.01(+0.01%) |
Aug 27, 2018 | 66.09 | 67.04 | 65.94 | 66.43 | 873,007 | +0.63(+0.96%) |
Aug 24, 2018 | 65.47 | 66.26 | 65.04 | 65.80 | 779,377 | +0.74(+1.13%) |
Aug 23, 2018 | 65.51 | 65.56 | 63.81 | 65.06 | 1,614,085 | -0.65(-0.99%) |
Aug 22, 2018 | 65.96 | 66.24 | 65.52 | 65.71 | 1,161,487 | -0.12(-0.19%) |
Aug 21, 2018 | 65.46 | 66.26 | 65.24 | 65.84 | 968,442 | +0.37(+0.56%) |
Aug 20, 2018 | 65.04 | 65.88 | 64.99 | 65.47 | 933,052 | +0.52(+0.79%) |
Aug 17, 2018 | 64.79 | 65.38 | 64.08 | 64.95 | 971,524 | -0.06(-0.09%) |
Aug 16, 2018 | 65.03 | 65.54 | 64.89 | 65.01 | 903,024 | +0.56(+0.87%) |
Aug 15, 2018 | 65.18 | 65.56 | 63.43 | 64.45 | 1,333,786 | -1.42(-2.15%) |
Aug 14, 2018 | 66.19 | 66.67 | 65.57 | 65.87 | 927,552 | -0.15(-0.23%) |
Aug 13, 2018 | 67.26 | 67.42 | 65.31 | 66.02 | 1,443,617 | -1.48(-2.20%) |
Aug 10, 2018 | 68.64 | 68.65 | 67.19 | 67.51 | 1,424,461 | -1.91(-2.75%) |
Aug 09, 2018 | 68.57 | 70.37 | 68.57 | 69.41 | 1,960,415 | +0.86(+1.26%) |
Aug 08, 2018 | 67.31 | 68.71 | 67.31 | 68.55 | 1,700,444 | +1.63(+2.44%) |
Aug 07, 2018 | 68.17 | 68.37 | 66.84 | 66.92 | 1,015,583 | -0.84(-1.24%) |
Aug 06, 2018 | 67.17 | 68.10 | 66.85 | 67.76 | 1,010,637 | +0.23(+0.34%) |
Aug 03, 2018 | 66.86 | 68.09 | 66.54 | 67.53 | 1,149,371 | +0.96(+1.44%) |
Aug 02, 2018 | 65.38 | 67.61 | 64.84 | 66.57 | 2,462,341 | -1.33(-1.96%) |
Aug 01, 2018 | 69.14 | 69.37 | 67.75 | 67.90 | 1,850,663 | -1.24(-1.79%) |
Jul 31, 2018 | 68.89 | 69.46 | 68.29 | 69.14 | 1,398,279 | +0.56(+0.82%) |
Jul 30, 2018 | 68.37 | 69.11 | 68.21 | 68.57 | 1,920,294 | +0.36(+0.53%) |
Jul 27, 2018 | 68.34 | 68.94 | 67.70 | 68.21 | 1,062,788 | +0.15(+0.23%) |
Jul 26, 2018 | 67.35 | 68.19 | 67.09 | 68.06 | 778,649 | +0.69(+1.03%) |
Jul 25, 2018 | 66.05 | 67.41 | 66.05 | 67.37 | 1,038,652 | +0.92(+1.38%) |
Jul 24, 2018 | 66.66 | 67.26 | 66.23 | 66.45 | 1,035,622 | +0.39(+0.59%) |
Jul 23, 2018 | 66.54 | 66.54 | 65.76 | 66.06 | 914,723 | -0.59(-0.89%) |
Jul 20, 2018 | 66.17 | 66.89 | 66.03 | 66.65 | 1,037,142 | +0.03(+0.05%) |
Jul 19, 2018 | 66.57 | 66.87 | 65.84 | 66.62 | 1,224,684 | -0.30(-0.45%) |
Jul 18, 2018 | 67.50 | 67.81 | 66.77 | 66.92 | 1,689,216 | -0.58(-0.85%) |
Jul 17, 2018 | 66.19 | 67.97 | 66.15 | 67.50 | 2,201,275 | +0.79(+1.19%) |
Jul 16, 2018 | 67.87 | 68.32 | 66.42 | 66.71 | 1,338,979 | -1.25(-1.83%) |
Jul 13, 2018 | 68.31 | 69.05 | 67.91 | 67.95 | 929,684 | -0.50(-0.73%) |
Jul 12, 2018 | 68.64 | 68.74 | 67.63 | 68.45 | 1,031,488 | +0.32(+0.46%) |
Jul 11, 2018 | 69.14 | 69.23 | 67.94 | 68.14 | 1,262,731 | -1.87(-2.67%) |
Jul 10, 2018 | 69.37 | 70.06 | 69.18 | 70.01 | 1,140,611 | +0.63(+0.91%) |
Jul 09, 2018 | 69.42 | 69.90 | 69.14 | 69.37 | 1,500,335 | +0.32(+0.46%) |
Jul 06, 2018 | 68.20 | 69.54 | 68.07 | 69.06 | 929,230 | +0.67(+0.98%) |
Jul 05, 2018 | 68.76 | 69.09 | 67.39 | 68.39 | 1,596,535 | -0.19(-0.28%) |
Jul 03, 2018 | 68.58 | 68.58 | 68.58 | 0 | +0.90(+1.33%) |