Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 80.17 | 80.17 | 80.17 | 0 | -0.28(-0.35%) | |
Aug 30, 2018 | 80.27 | 80.69 | 80.20 | 80.44 | 404,696 | +0.19(+0.24%) |
Aug 29, 2018 | 79.86 | 80.44 | 79.69 | 80.25 | 369,345 | +0.46(+0.58%) |
Aug 28, 2018 | 79.74 | 79.97 | 79.39 | 79.79 | 413,465 | +0.02(+0.02%) |
Aug 27, 2018 | 80.31 | 80.56 | 79.51 | 79.78 | 355,859 | -0.38(-0.48%) |
Aug 24, 2018 | 79.68 | 80.31 | 79.68 | 80.16 | 346,870 | +0.51(+0.64%) |
Aug 23, 2018 | 80.09 | 80.76 | 79.55 | 79.65 | 366,693 | -0.34(-0.42%) |
Aug 22, 2018 | 80.39 | 80.39 | 79.69 | 79.99 | 381,996 | -0.34(-0.42%) |
Aug 21, 2018 | 80.95 | 80.95 | 80.06 | 80.32 | 308,271 | -0.60(-0.74%) |
Aug 20, 2018 | 81.79 | 81.90 | 80.85 | 80.92 | 221,953 | -0.65(-0.79%) |
Aug 17, 2018 | 81.31 | 82.01 | 81.28 | 81.57 | 350,209 | +0.14(+0.17%) |
Aug 16, 2018 | 80.31 | 81.46 | 80.31 | 81.43 | 325,333 | +0.99(+1.23%) |
Aug 15, 2018 | 80.08 | 81.15 | 80.03 | 80.44 | 399,191 | +0.38(+0.48%) |
Aug 14, 2018 | 79.39 | 80.71 | 79.20 | 80.06 | 679,801 | +0.67(+0.85%) |
Aug 13, 2018 | 79.03 | 79.55 | 78.80 | 79.39 | 416,646 | +0.48(+0.60%) |
Aug 10, 2018 | 78.72 | 80.06 | 78.72 | 78.91 | 350,325 | +0.03(+0.03%) |
Aug 09, 2018 | 79.43 | 79.43 | 77.64 | 78.89 | 666,060 | -0.54(-0.69%) |
Aug 08, 2018 | 79.34 | 79.60 | 78.64 | 79.43 | 429,956 | -0.08(-0.10%) |
Aug 07, 2018 | 79.42 | 79.85 | 78.58 | 79.51 | 317,636 | +0.00(+0.00%) |
Aug 06, 2018 | 79.42 | 80.11 | 79.31 | 79.51 | 294,488 | +0.11(+0.14%) |
Aug 03, 2018 | 79.17 | 79.74 | 78.68 | 79.40 | 179,037 | +0.21(+0.26%) |
Aug 02, 2018 | 78.59 | 79.33 | 78.13 | 79.19 | 205,979 | +0.52(+0.66%) |
Aug 01, 2018 | 79.04 | 79.04 | 77.92 | 78.67 | 573,871 | -0.76(-0.96%) |
Jul 31, 2018 | 78.58 | 79.54 | 78.35 | 79.43 | 535,127 | +1.18(+1.50%) |
Jul 30, 2018 | 78.53 | 78.85 | 78.03 | 78.26 | 236,459 | -0.32(-0.41%) |
Jul 27, 2018 | 79.04 | 79.17 | 78.14 | 78.58 | 312,737 | -0.37(-0.47%) |
Jul 26, 2018 | 78.63 | 79.17 | 78.26 | 78.95 | 401,769 | +0.79(+1.01%) |
Jul 25, 2018 | 78.14 | 78.78 | 77.86 | 78.16 | 278,976 | -0.19(-0.24%) |
Jul 24, 2018 | 78.45 | 78.47 | 77.13 | 78.35 | 583,127 | -0.17(-0.22%) |
Jul 23, 2018 | 79.07 | 79.07 | 78.09 | 78.53 | 159,894 | -0.54(-0.68%) |
Jul 20, 2018 | 79.14 | 79.36 | 78.29 | 79.06 | 307,023 | -0.25(-0.32%) |
Jul 19, 2018 | 78.50 | 79.69 | 78.27 | 79.31 | 279,292 | +1.03(+1.31%) |
Jul 18, 2018 | 78.71 | 78.71 | 77.73 | 78.28 | 241,371 | -0.22(-0.29%) |
Jul 17, 2018 | 78.91 | 78.91 | 78.33 | 78.51 | 226,257 | -0.27(-0.34%) |
Jul 16, 2018 | 78.80 | 78.94 | 78.27 | 78.78 | 370,380 | -0.02(-0.02%) |
Jul 13, 2018 | 79.04 | 79.23 | 78.52 | 78.79 | 290,076 | +0.00(+0.00%) |
Jul 12, 2018 | 78.90 | 78.90 | 78.35 | 78.79 | 397,711 | +0.06(+0.08%) |
Jul 11, 2018 | 78.28 | 78.97 | 78.28 | 78.73 | 430,738 | +0.34(+0.43%) |
Jul 10, 2018 | 77.57 | 78.53 | 77.29 | 78.40 | 405,532 | +0.74(+0.96%) |
Jul 09, 2018 | 80.11 | 80.29 | 77.28 | 77.65 | 652,725 | -2.39(-2.98%) |
Jul 06, 2018 | 79.74 | 80.40 | 79.61 | 80.04 | 313,555 | +0.45(+0.56%) |
Jul 05, 2018 | 79.10 | 79.61 | 78.70 | 79.59 | 379,298 | +0.67(+0.85%) |
Jul 03, 2018 | 78.91 | 78.91 | 78.91 | 0 | +0.80(+1.03%) | |
Jul 02, 2018 | 77.88 | 78.29 | 77.56 | 78.11 | 408,550 | +0.17(+0.22%) |
Jun 29, 2018 | 78.02 | 78.37 | 77.38 | 77.94 | 832,538 | -0.22(-0.28%) |
Jun 28, 2018 | 78.03 | 78.79 | 77.89 | 78.15 | 715,033 | +0.22(+0.29%) |
Jun 27, 2018 | 77.63 | 78.02 | 77.05 | 77.93 | 843,312 | +0.25(+0.32%) |
Jun 26, 2018 | 77.97 | 78.45 | 77.62 | 77.68 | 844,531 | -0.60(-0.76%) |
Jun 25, 2018 | 77.10 | 78.44 | 77.10 | 78.27 | 452,302 | +1.23(+1.59%) |
Jun 22, 2018 | 76.95 | 77.31 | 76.62 | 77.05 | 718,408 | +0.22(+0.29%) |
Jun 21, 2018 | 76.86 | 77.30 | 76.25 | 76.82 | 544,005 | +0.45(+0.59%) |
Jun 20, 2018 | 76.51 | 76.74 | 76.07 | 76.37 | 384,847 | +0.01(+0.01%) |
Jun 19, 2018 | 75.40 | 76.79 | 75.33 | 76.36 | 498,925 | +1.05(+1.39%) |
Jun 18, 2018 | 74.89 | 75.45 | 74.76 | 75.32 | 330,467 | +0.28(+0.37%) |
Jun 15, 2018 | 75.10 | 74.08 | 75.04 | 1,034,088 | +0.96(+1.30%) | |
Jun 14, 2018 | 73.35 | 74.11 | 73.25 | 74.08 | 702,869 | +0.95(+1.30%) |
Jun 13, 2018 | 73.70 | 74.42 | 73.10 | 73.13 | 529,698 | -0.63(-0.86%) |
Jun 12, 2018 | 73.13 | 73.80 | 72.93 | 73.76 | 465,402 | +0.61(+0.83%) |
Jun 11, 2018 | 73.87 | 74.36 | 72.94 | 73.16 | 436,267 | -0.61(-0.82%) |
Jun 08, 2018 | 74.28 | 74.42 | 73.58 | 73.76 | 530,753 | -0.36(-0.49%) |
Jun 07, 2018 | 74.21 | 74.65 | 73.84 | 74.12 | 710,929 | -0.06(-0.08%) |
Jun 06, 2018 | 74.01 | 74.18 | 515,612 | -1.37(-1.82%) | ||
Jun 05, 2018 | 76.01 | 76.27 | 75.19 | 75.56 | 467,334 | -0.36(-0.48%) |
Jun 04, 2018 | 76.17 | 76.40 | 75.60 | 75.92 | 493,557 | -0.15(-0.19%) |