Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 78.25 | 78.25 | 78.25 | 0 | -0.51(-0.64%) | |
Aug 30, 2018 | 78.55 | 79.03 | 78.42 | 78.76 | 1,148,773 | +0.42(+0.53%) |
Aug 29, 2018 | 78.17 | 78.37 | 77.81 | 78.34 | 963,772 | +0.38(+0.49%) |
Aug 28, 2018 | 78.19 | 78.33 | 77.77 | 77.96 | 1,040,076 | -0.43(-0.55%) |
Aug 27, 2018 | 78.87 | 79.11 | 77.93 | 78.39 | 1,649,714 | -0.39(-0.50%) |
Aug 24, 2018 | 78.57 | 78.87 | 77.92 | 78.78 | 1,181,867 | +0.33(+0.42%) |
Aug 23, 2018 | 78.33 | 79.15 | 78.23 | 78.45 | 1,251,106 | +0.14(+0.18%) |
Aug 22, 2018 | 79.48 | 79.52 | 77.94 | 78.31 | 1,426,854 | -1.05(-1.32%) |
Aug 21, 2018 | 79.83 | 79.92 | 78.98 | 79.36 | 1,957,955 | -0.41(-0.51%) |
Aug 20, 2018 | 80.17 | 80.17 | 79.45 | 79.77 | 1,484,620 | -0.23(-0.28%) |
Aug 17, 2018 | 79.59 | 80.34 | 79.42 | 79.99 | 1,964,618 | +0.31(+0.39%) |
Aug 16, 2018 | 78.92 | 79.75 | 78.73 | 79.69 | 1,841,756 | +0.64(+0.81%) |
Aug 15, 2018 | 78.16 | 79.45 | 78.14 | 79.04 | 1,719,750 | +0.87(+1.11%) |
Aug 14, 2018 | 77.94 | 78.46 | 77.94 | 78.18 | 817,306 | +0.18(+0.23%) |
Aug 13, 2018 | 77.81 | 78.08 | 77.46 | 78.00 | 1,893,074 | +0.32(+0.41%) |
Aug 10, 2018 | 78.14 | 78.66 | 77.63 | 77.69 | 1,734,381 | -0.27(-0.34%) |
Aug 09, 2018 | 77.66 | 78.02 | 77.42 | 77.95 | 1,299,544 | +0.39(+0.51%) |
Aug 08, 2018 | 77.50 | 77.78 | 77.11 | 77.56 | 911,077 | -0.13(-0.17%) |
Aug 07, 2018 | 77.85 | 77.85 | 76.94 | 77.69 | 1,329,563 | -0.11(-0.14%) |
Aug 06, 2018 | 77.53 | 78.07 | 77.36 | 77.80 | 2,870,310 | +0.28(+0.36%) |
Aug 03, 2018 | 76.54 | 77.57 | 76.14 | 77.52 | 1,498,888 | +0.99(+1.29%) |
Aug 02, 2018 | 75.88 | 76.67 | 75.43 | 76.53 | 1,192,646 | +0.61(+0.80%) |
Aug 01, 2018 | 75.87 | 75.97 | 74.82 | 75.93 | 2,726,221 | -0.49(-0.65%) |
Jul 31, 2018 | 76.26 | 76.66 | 75.78 | 76.42 | 2,928,936 | +0.54(+0.71%) |
Jul 30, 2018 | 76.39 | 76.41 | 75.59 | 75.88 | 1,832,271 | -0.58(-0.76%) |
Jul 27, 2018 | 76.62 | 77.21 | 76.19 | 76.47 | 1,390,516 | -0.15(-0.19%) |
Jul 26, 2018 | 76.76 | 77.18 | 76.26 | 76.62 | 1,767,462 | +0.37(+0.48%) |
Jul 25, 2018 | 76.03 | 77.14 | 75.67 | 76.25 | 2,754,680 | +1.11(+1.48%) |
Jul 24, 2018 | 74.43 | 75.34 | 73.79 | 75.14 | 2,141,511 | +0.20(+0.27%) |
Jul 23, 2018 | 75.24 | 75.35 | 74.49 | 74.93 | 1,315,699 | -0.12(-0.16%) |
Jul 20, 2018 | 75.30 | 75.52 | 74.42 | 75.05 | 1,429,366 | -0.54(-0.72%) |
Jul 19, 2018 | 74.78 | 75.90 | 74.78 | 75.59 | 1,539,041 | +0.92(+1.24%) |
Jul 18, 2018 | 74.71 | 75.01 | 74.31 | 74.67 | 1,058,091 | -0.23(-0.30%) |
Jul 17, 2018 | 75.02 | 75.16 | 74.76 | 74.90 | 1,255,070 | +0.06(+0.08%) |
Jul 16, 2018 | 74.64 | 75.07 | 74.31 | 74.84 | 1,635,339 | +0.08(+0.10%) |
Jul 13, 2018 | 74.62 | 74.83 | 74.19 | 74.76 | 1,427,112 | +0.19(+0.25%) |
Jul 12, 2018 | 74.51 | 74.73 | 74.10 | 74.57 | 1,383,427 | +0.18(+0.25%) |
Jul 11, 2018 | 73.52 | 74.55 | 73.41 | 74.39 | 1,606,791 | +1.17(+1.60%) |
Jul 10, 2018 | 72.36 | 73.61 | 71.73 | 73.22 | 1,838,149 | +0.60(+0.82%) |
Jul 09, 2018 | 75.30 | 75.30 | 72.33 | 72.62 | 1,736,301 | -2.73(-3.63%) |
Jul 06, 2018 | 74.87 | 75.45 | 74.76 | 75.36 | 1,329,990 | +0.49(+0.66%) |
Jul 05, 2018 | 74.10 | 74.92 | 73.84 | 74.86 | 1,691,178 | +0.92(+1.25%) |
Jul 03, 2018 | 73.94 | 73.94 | 73.94 | 0 | +0.30(+0.41%) | |
Jul 02, 2018 | 73.04 | 73.69 | 72.85 | 73.64 | 1,917,086 | +0.68(+0.93%) |
Jun 29, 2018 | 73.24 | 73.45 | 72.52 | 72.96 | 1,650,323 | -0.22(-0.30%) |
Jun 28, 2018 | 73.55 | 74.02 | 72.93 | 73.18 | 1,843,035 | -0.17(-0.23%) |
Jun 27, 2018 | 72.54 | 73.67 | 72.48 | 73.35 | 2,013,818 | +0.69(+0.95%) |
Jun 26, 2018 | 72.27 | 73.21 | 72.21 | 72.66 | 2,281,655 | +0.29(+0.40%) |
Jun 25, 2018 | 70.88 | 72.55 | 70.75 | 72.37 | 2,804,445 | +1.65(+2.33%) |
Jun 22, 2018 | 70.50 | 70.88 | 70.36 | 70.72 | 1,797,816 | +0.27(+0.38%) |
Jun 21, 2018 | 69.86 | 70.58 | 69.76 | 70.45 | 3,535,392 | +0.55(+0.79%) |
Jun 20, 2018 | 69.64 | 70.03 | 68.90 | 69.91 | 2,667,586 | +0.13(+0.19%) |
Jun 19, 2018 | 68.57 | 69.79 | 68.50 | 69.77 | 2,579,611 | +1.20(+1.75%) |
Jun 18, 2018 | 68.37 | 68.84 | 68.21 | 68.58 | 1,366,121 | +0.24(+0.35%) |
Jun 15, 2018 | 68.40 | 68.33 | 68.34 | 3,353,819 | +0.63(+0.93%) | |
Jun 14, 2018 | 67.16 | 67.91 | 67.00 | 67.71 | 1,767,166 | +0.68(+1.01%) |
Jun 13, 2018 | 67.54 | 67.78 | 66.89 | 67.03 | 1,796,751 | -0.29(-0.42%) |
Jun 12, 2018 | 66.15 | 67.46 | 66.14 | 67.32 | 2,246,412 | +1.25(+1.89%) |
Jun 11, 2018 | 67.05 | 67.67 | 65.76 | 66.07 | 3,348,170 | -1.58(-2.34%) |
Jun 08, 2018 | 67.88 | 67.99 | 67.37 | 67.65 | 1,524,890 | -0.05(-0.07%) |
Jun 07, 2018 | 67.39 | 68.37 | 67.12 | 67.70 | 1,842,240 | +0.07(+0.10%) |
Jun 06, 2018 | 67.51 | 67.63 | 1,837,697 | -1.64(-2.37%) | ||
Jun 05, 2018 | 69.68 | 69.89 | 69.05 | 69.27 | 1,528,161 | -0.52(-0.75%) |
Jun 04, 2018 | 70.65 | 71.00 | 69.76 | 69.79 | 1,498,603 | -0.69(-0.98%) |