Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 77.55 | 77.55 | 77.55 | 0 | +0.30(+0.39%) | |
Aug 30, 2018 | 77.44 | 78.03 | 76.85 | 77.25 | 1,161,796 | -0.38(-0.49%) |
Aug 29, 2018 | 77.40 | 77.71 | 76.65 | 77.63 | 1,630,917 | +0.56(+0.73%) |
Aug 28, 2018 | 78.09 | 78.28 | 76.68 | 77.07 | 1,066,347 | -0.96(-1.23%) |
Aug 27, 2018 | 77.64 | 78.57 | 77.53 | 78.03 | 2,124,121 | +0.64(+0.83%) |
Aug 24, 2018 | 78.14 | 78.52 | 77.25 | 77.39 | 2,025,500 | +0.00(+0.00%) |
Aug 23, 2018 | 78.73 | 78.96 | 77.13 | 77.39 | 971,109 | -1.58(-2.00%) |
Aug 22, 2018 | 78.48 | 79.73 | 78.48 | 78.97 | 1,314,986 | +1.03(+1.32%) |
Aug 21, 2018 | 77.30 | 79.10 | 77.30 | 77.94 | 1,984,005 | +0.93(+1.21%) |
Aug 20, 2018 | 76.54 | 77.56 | 76.12 | 77.01 | 1,537,776 | +0.29(+0.38%) |
Aug 17, 2018 | 76.72 | 78.48 | 75.92 | 76.72 | 2,191,700 | +0.10(+0.13%) |
Aug 16, 2018 | 75.69 | 76.90 | 75.18 | 76.62 | 5,784,429 | +1.42(+1.89%) |
Aug 15, 2018 | 77.80 | 77.94 | 73.37 | 75.20 | 12,444,878 | +2.06(+2.82%) |
Aug 14, 2018 | 72.54 | 73.32 | 72.20 | 73.14 | 2,650,188 | +1.78(+2.49%) |
Aug 13, 2018 | 72.14 | 72.79 | 70.56 | 71.36 | 1,228,909 | -0.87(-1.20%) |
Aug 10, 2018 | 72.38 | 72.93 | 72.05 | 72.23 | 705,700 | +0.02(+0.03%) |
Aug 09, 2018 | 71.99 | 72.88 | 71.54 | 72.21 | 1,027,812 | +0.22(+0.31%) |
Aug 08, 2018 | 72.94 | 72.94 | 70.62 | 71.99 | 2,758,371 | -1.85(-2.51%) |
Aug 07, 2018 | 74.98 | 76.20 | 73.01 | 73.84 | 1,556,977 | -0.25(-0.34%) |
Aug 06, 2018 | 74.50 | 74.83 | 73.47 | 74.09 | 1,699,062 | -0.19(-0.26%) |
Aug 03, 2018 | 74.29 | 74.39 | 73.09 | 74.28 | 1,070,200 | +0.13(+0.18%) |
Aug 02, 2018 | 74.14 | 75.21 | 73.56 | 74.15 | 724,114 | -0.49(-0.66%) |
Aug 01, 2018 | 73.45 | 74.70 | 72.20 | 74.64 | 842,428 | +0.46(+0.62%) |
Jul 31, 2018 | 74.57 | 74.76 | 73.13 | 74.18 | 1,105,127 | -0.14(-0.19%) |
Jul 30, 2018 | 74.61 | 74.93 | 73.97 | 74.32 | 693,098 | +0.47(+0.64%) |
Jul 27, 2018 | 74.38 | 74.74 | 73.55 | 73.85 | 456,100 | -0.67(-0.90%) |
Jul 26, 2018 | 75.06 | 75.44 | 74.25 | 74.52 | 784,973 | -0.48(-0.64%) |
Jul 25, 2018 | 74.23 | 75.02 | 73.52 | 75.00 | 564,597 | +0.81(+1.09%) |
Jul 24, 2018 | 73.70 | 75.11 | 73.55 | 74.19 | 486,936 | +0.40(+0.54%) |
Jul 23, 2018 | 74.56 | 74.70 | 73.53 | 73.79 | 580,234 | -0.68(-0.91%) |
Jul 20, 2018 | 74.75 | 74.91 | 73.54 | 74.47 | 569,501 | -0.40(-0.53%) |
Jul 19, 2018 | 74.28 | 74.98 | 73.84 | 74.87 | 643,422 | +0.58(+0.78%) |
Jul 18, 2018 | 73.16 | 74.62 | 72.19 | 74.29 | 697,574 | +0.87(+1.18%) |
Jul 17, 2018 | 73.46 | 73.85 | 72.60 | 73.42 | 571,410 | -0.41(-0.56%) |
Jul 16, 2018 | 73.49 | 74.49 | 72.88 | 73.83 | 760,118 | -0.63(-0.85%) |
Jul 13, 2018 | 74.21 | 75.31 | 74.09 | 74.46 | 689,844 | -0.17(-0.23%) |
Jul 12, 2018 | 75.29 | 75.32 | 73.92 | 74.63 | 713,742 | -0.68(-0.90%) |
Jul 11, 2018 | 76.53 | 77.14 | 74.69 | 75.31 | 852,577 | -2.24(-2.89%) |
Jul 10, 2018 | 77.50 | 78.30 | 76.96 | 77.55 | 1,037,625 | +0.91(+1.19%) |
Jul 09, 2018 | 75.61 | 76.65 | 74.63 | 76.64 | 850,910 | +1.54(+2.05%) |
Jul 06, 2018 | 73.27 | 75.53 | 73.04 | 75.10 | 829,968 | +1.35(+1.83%) |
Jul 05, 2018 | 73.25 | 73.92 | 72.19 | 73.75 | 865,362 | +1.23(+1.70%) |
Jul 03, 2018 | 72.52 | 72.52 | 72.52 | 0 | +0.75(+1.05%) | |
Jul 02, 2018 | 72.21 | 72.84 | 71.03 | 71.77 | 778,739 | -1.05(-1.44%) |
Jun 29, 2018 | 72.21 | 74.06 | 72.10 | 72.82 | 1,588,868 | +1.09(+1.52%) |
Jun 28, 2018 | 71.61 | 72.47 | 70.14 | 71.73 | 1,488,766 | +0.27(+0.38%) |
Jun 27, 2018 | 69.66 | 72.16 | 69.66 | 71.46 | 2,188,774 | +2.70(+3.93%) |
Jun 26, 2018 | 66.55 | 68.85 | 65.92 | 68.76 | 1,781,729 | +3.22(+4.91%) |
Jun 25, 2018 | 67.19 | 67.97 | 65.17 | 65.54 | 667,770 | -1.71(-2.54%) |
Jun 22, 2018 | 65.70 | 67.89 | 65.70 | 67.25 | 1,848,591 | +3.41(+5.34%) |
Jun 21, 2018 | 64.39 | 64.69 | 63.35 | 63.84 | 1,155,750 | -1.00(-1.54%) |
Jun 20, 2018 | 65.00 | 65.11 | 62.87 | 64.84 | 1,293,925 | +0.37(+0.57%) |
Jun 19, 2018 | 62.79 | 64.77 | 62.46 | 64.47 | 911,186 | +0.74(+1.16%) |
Jun 18, 2018 | 62.63 | 64.55 | 62.63 | 63.73 | 771,547 | +0.89(+1.42%) |
Jun 15, 2018 | 63.78 | 62.15 | 62.84 | 1,512,732 | -0.94(-1.47%) | |
Jun 14, 2018 | 65.26 | 65.44 | 63.60 | 63.78 | 1,112,925 | -0.97(-1.50%) |
Jun 13, 2018 | 63.85 | 64.99 | 63.85 | 64.75 | 1,542,470 | +0.54(+0.84%) |
Jun 12, 2018 | 63.08 | 64.44 | 62.80 | 64.21 | 973,345 | +1.23(+1.95%) |
Jun 11, 2018 | 63.18 | 64.13 | 62.22 | 62.98 | 958,077 | -0.29(-0.46%) |
Jun 08, 2018 | 63.91 | 64.63 | 62.67 | 63.27 | 1,319,818 | -0.82(-1.28%) |
Jun 07, 2018 | 62.59 | 64.61 | 62.59 | 64.09 | 1,504,073 | +1.87(+3.01%) |
Jun 06, 2018 | 63.15 | 61.18 | 62.22 | 1,714,161 | +0.76(+1.24%) | |
Jun 05, 2018 | 61.68 | 62.20 | 60.34 | 61.46 | 1,953,995 | -0.43(-0.69%) |
Jun 04, 2018 | 63.75 | 64.03 | 61.78 | 61.89 | 1,856,753 | -2.22(-3.46%) |