Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 70.79 | 71.07 | 70.03 | 70.99 | 1,758,653 | +0.16(+0.22%) |
Sep 27, 2018 | 70.52 | 71.16 | 70.33 | 70.83 | 1,154,973 | +0.06(+0.08%) |
Sep 26, 2018 | 69.76 | 71.17 | 69.61 | 70.78 | 1,348,890 | +1.19(+1.70%) |
Sep 25, 2018 | 69.59 | 70.00 | 68.99 | 69.59 | 1,494,468 | +0.96(+1.41%) |
Sep 24, 2018 | 69.86 | 70.03 | 68.54 | 68.63 | 1,188,598 | -1.48(-2.11%) |
Sep 21, 2018 | 69.75 | 70.25 | 69.63 | 70.11 | 854,596 | +0.45(+0.65%) |
Sep 20, 2018 | 68.75 | 69.92 | 68.60 | 69.66 | 1,268,388 | +1.55(+2.28%) |
Sep 19, 2018 | 69.30 | 69.44 | 67.60 | 68.11 | 1,549,825 | -1.04(-1.50%) |
Sep 18, 2018 | 69.51 | 69.84 | 68.98 | 69.14 | 873,851 | -0.15(-0.22%) |
Sep 17, 2018 | 69.14 | 69.54 | 68.86 | 69.29 | 1,367,250 | +0.38(+0.55%) |
Sep 14, 2018 | 68.94 | 69.37 | 68.53 | 68.91 | 1,056,482 | +0.18(+0.26%) |
Sep 13, 2018 | 68.53 | 68.98 | 68.52 | 68.73 | 816,995 | +0.39(+0.57%) |
Sep 12, 2018 | 68.68 | 69.05 | 68.05 | 68.34 | 1,079,896 | -0.32(-0.47%) |
Sep 11, 2018 | 68.48 | 69.04 | 67.92 | 68.67 | 1,163,356 | +0.26(+0.38%) |
Sep 10, 2018 | 68.39 | 68.87 | 68.08 | 68.41 | 1,620,832 | +0.28(+0.41%) |
Sep 07, 2018 | 68.50 | 68.66 | 67.99 | 68.13 | 967,050 | -0.49(-0.71%) |
Sep 06, 2018 | 68.07 | 68.95 | 67.86 | 68.62 | 804,464 | +0.90(+1.33%) |
Sep 05, 2018 | 67.92 | 68.56 | 67.07 | 67.72 | 1,245,243 | -0.75(-1.10%) |
Sep 04, 2018 | 69.15 | 69.26 | 68.27 | 68.47 | 1,211,293 | -1.17(-1.68%) |
Aug 31, 2018 | 69.64 | 69.64 | 69.64 | 0 | -0.61(-0.87%) | |
Aug 30, 2018 | 69.48 | 70.47 | 69.43 | 70.25 | 839,957 | +0.27(+0.39%) |
Aug 29, 2018 | 70.27 | 70.44 | 69.93 | 69.97 | 644,630 | +0.00(+0.00%) |
Aug 28, 2018 | 70.80 | 70.87 | 69.97 | 69.97 | 930,871 | -0.28(-0.40%) |
Aug 27, 2018 | 69.21 | 70.40 | 69.16 | 70.26 | 981,938 | +1.39(+2.02%) |
Aug 24, 2018 | 69.03 | 69.14 | 68.64 | 68.86 | 594,718 | +0.02(+0.03%) |
Aug 23, 2018 | 68.67 | 68.96 | 68.23 | 68.84 | 800,873 | -0.05(-0.08%) |
Aug 22, 2018 | 69.55 | 70.00 | 68.87 | 68.89 | 1,054,009 | -0.50(-0.72%) |
Aug 21, 2018 | 69.92 | 70.69 | 69.38 | 69.39 | 1,203,137 | -0.63(-0.89%) |
Aug 20, 2018 | 69.73 | 70.13 | 69.57 | 70.02 | 1,116,402 | +0.28(+0.40%) |
Aug 17, 2018 | 69.38 | 69.97 | 68.99 | 69.74 | 688,178 | +0.63(+0.92%) |
Aug 16, 2018 | 69.21 | 69.66 | 69.03 | 69.10 | 1,004,503 | +0.12(+0.17%) |
Aug 15, 2018 | 69.25 | 69.28 | 68.43 | 68.99 | 757,684 | -0.91(-1.30%) |
Aug 14, 2018 | 69.51 | 69.92 | 69.15 | 69.90 | 1,034,188 | +1.04(+1.51%) |
Aug 13, 2018 | 68.99 | 69.64 | 68.41 | 68.85 | 864,570 | -0.05(-0.08%) |
Aug 10, 2018 | 69.29 | 69.43 | 68.52 | 68.91 | 867,053 | -0.95(-1.36%) |
Aug 09, 2018 | 69.86 | 70.07 | 69.68 | 69.86 | 592,472 | -0.13(-0.18%) |
Aug 08, 2018 | 69.23 | 70.04 | 68.77 | 69.98 | 991,858 | +0.81(+1.18%) |
Aug 07, 2018 | 69.50 | 69.83 | 68.99 | 69.17 | 2,043,181 | -0.17(-0.25%) |
Aug 06, 2018 | 69.24 | 69.96 | 69.23 | 69.34 | 748,970 | +0.14(+0.20%) |
Aug 03, 2018 | 69.52 | 69.62 | 68.67 | 69.20 | 1,115,895 | -0.40(-0.57%) |
Aug 02, 2018 | 69.04 | 69.83 | 68.59 | 69.60 | 1,167,510 | +0.24(+0.35%) |
Aug 01, 2018 | 69.22 | 69.94 | 68.97 | 69.35 | 1,071,308 | -0.47(-0.67%) |
Jul 31, 2018 | 69.85 | 70.17 | 69.61 | 69.82 | 1,808,866 | +0.21(+0.30%) |
Jul 30, 2018 | 70.62 | 70.94 | 69.51 | 69.61 | 1,367,810 | -1.02(-1.44%) |
Jul 27, 2018 | 70.89 | 70.89 | 70.08 | 70.63 | 1,315,709 | +0.01(+0.01%) |
Jul 26, 2018 | 69.82 | 70.91 | 69.60 | 70.62 | 2,176,149 | +0.34(+0.49%) |
Jul 25, 2018 | 68.38 | 70.30 | 68.38 | 70.28 | 1,927,248 | +3.77(+5.66%) |
Jul 24, 2018 | 67.22 | 67.80 | 66.21 | 66.51 | 2,679,700 | -0.48(-0.71%) |
Jul 23, 2018 | 67.40 | 67.63 | 66.85 | 66.99 | 1,059,888 | -0.89(-1.30%) |
Jul 20, 2018 | 67.66 | 68.33 | 67.37 | 67.87 | 1,407,191 | +0.45(+0.67%) |
Jul 19, 2018 | 66.36 | 67.55 | 66.27 | 67.42 | 1,223,608 | +0.48(+0.71%) |
Jul 18, 2018 | 66.30 | 67.12 | 65.99 | 66.94 | 1,679,449 | +1.06(+1.60%) |
Jul 17, 2018 | 66.03 | 66.15 | 65.30 | 65.89 | 1,348,448 | -0.49(-0.74%) |
Jul 16, 2018 | 67.48 | 67.48 | 66.10 | 66.38 | 991,648 | -0.83(-1.24%) |
Jul 13, 2018 | 67.09 | 67.58 | 66.64 | 67.21 | 1,048,671 | +0.08(+0.12%) |
Jul 12, 2018 | 66.47 | 67.18 | 66.08 | 67.13 | 1,316,966 | +1.21(+1.84%) |
Jul 11, 2018 | 65.78 | 66.29 | 65.60 | 65.92 | 1,732,431 | -0.64(-0.97%) |
Jul 10, 2018 | 65.70 | 66.63 | 65.52 | 66.56 | 1,474,192 | +0.65(+0.99%) |
Jul 09, 2018 | 65.40 | 66.09 | 65.06 | 65.91 | 1,855,634 | +1.70(+2.65%) |
Jul 06, 2018 | 63.36 | 64.37 | 63.15 | 64.21 | 1,159,647 | +1.00(+1.59%) |
Jul 05, 2018 | 63.51 | 63.68 | 62.89 | 63.21 | 953,531 | -0.06(-0.10%) |
Jul 03, 2018 | 63.27 | 63.27 | 63.27 | 0 | -0.84(-1.31%) |