Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 82.53 | 82.53 | 82.35 | 82.35 | 5,286,499 | -0.21(-0.25%) |
Sep 27, 2018 | 82.53 | 82.58 | 82.40 | 82.56 | 4,944,698 | +0.29(+0.35%) |
Sep 26, 2018 | 82.05 | 82.33 | 81.98 | 82.27 | 6,456,347 | +0.37(+0.46%) |
Sep 25, 2018 | 81.76 | 81.89 | 81.59 | 81.89 | 4,906,691 | +0.06(+0.07%) |
Sep 24, 2018 | 81.95 | 82.07 | 81.82 | 81.83 | 3,747,533 | -0.08(-0.10%) |
Sep 21, 2018 | 81.79 | 81.99 | 81.71 | 81.92 | 6,908,149 | +0.18(+0.21%) |
Sep 20, 2018 | 81.59 | 81.79 | 81.46 | 81.74 | 3,784,645 | +0.46(+0.56%) |
Sep 19, 2018 | 81.18 | 81.35 | 81.17 | 81.28 | 2,079,670 | +0.29(+0.36%) |
Sep 18, 2018 | 81.16 | 81.24 | 80.96 | 80.99 | 3,667,663 | -0.25(-0.31%) |
Sep 17, 2018 | 81.27 | 81.40 | 81.15 | 81.24 | 2,371,283 | -0.25(-0.31%) |
Sep 14, 2018 | 81.56 | 81.56 | 81.31 | 81.50 | 2,808,006 | +0.09(+0.11%) |
Sep 13, 2018 | 81.27 | 81.52 | 81.17 | 81.40 | 6,988,170 | +0.79(+0.98%) |
Sep 12, 2018 | 80.52 | 80.80 | 80.46 | 80.62 | 3,952,717 | +0.26(+0.32%) |
Sep 11, 2018 | 80.36 | 80.44 | 80.26 | 80.36 | 4,953,532 | -0.15(-0.19%) |
Sep 10, 2018 | 80.64 | 80.66 | 80.47 | 80.51 | 2,273,431 | -0.15(-0.19%) |
Sep 07, 2018 | 80.86 | 80.94 | 80.63 | 80.66 | 4,860,631 | -0.21(-0.26%) |
Sep 06, 2018 | 80.95 | 81.12 | 80.61 | 80.88 | 5,543,282 | +0.36(+0.45%) |
Sep 05, 2018 | 80.29 | 80.65 | 80.28 | 80.52 | 7,020,608 | +0.05(+0.07%) |
Sep 04, 2018 | 80.20 | 80.59 | 80.19 | 80.46 | 7,140,863 | -0.25(-0.31%) |
Aug 31, 2018 | 80.71 | 80.71 | 80.71 | 0 | -0.25(-0.31%) | |
Aug 30, 2018 | 81.18 | 81.24 | 80.87 | 80.96 | 4,140,718 | -0.45(-0.55%) |
Aug 29, 2018 | 81.49 | 81.69 | 81.28 | 81.41 | 4,310,204 | -0.24(-0.30%) |
Aug 28, 2018 | 81.79 | 81.81 | 81.64 | 81.66 | 3,971,543 | -0.15(-0.19%) |
Aug 27, 2018 | 81.63 | 81.88 | 81.63 | 81.81 | 2,540,712 | +0.11(+0.13%) |
Aug 24, 2018 | 81.61 | 81.76 | 81.44 | 81.70 | 2,569,818 | +0.21(+0.26%) |
Aug 23, 2018 | 81.75 | 81.85 | 81.45 | 81.49 | 3,039,373 | -0.40(-0.49%) |
Aug 22, 2018 | 81.83 | 81.93 | 81.68 | 81.89 | 3,869,447 | +0.36(+0.44%) |
Aug 21, 2018 | 81.39 | 81.61 | 81.39 | 81.53 | 3,392,528 | +0.23(+0.28%) |
Aug 20, 2018 | 81.30 | 81.34 | 81.12 | 81.31 | 2,422,267 | -0.11(-0.13%) |
Aug 17, 2018 | 81.08 | 81.47 | 81.04 | 81.41 | 2,456,635 | +0.33(+0.40%) |
Aug 16, 2018 | 81.03 | 81.24 | 80.97 | 81.08 | 3,354,344 | +0.17(+0.21%) |
Aug 15, 2018 | 80.92 | 81.08 | 80.64 | 80.92 | 3,890,656 | -0.17(-0.21%) |
Aug 14, 2018 | 81.05 | 81.18 | 80.86 | 81.08 | 3,221,608 | +0.52(+0.65%) |
Aug 13, 2018 | 80.10 | 80.65 | 80.08 | 80.56 | 10,172,098 | -0.36(-0.44%) |
Aug 10, 2018 | 81.09 | 81.15 | 80.70 | 80.92 | 9,457,809 | -0.93(-1.13%) |
Aug 09, 2018 | 81.99 | 82.12 | 81.69 | 81.85 | 3,951,295 | -0.29(-0.35%) |
Aug 08, 2018 | 82.08 | 82.17 | 81.97 | 82.13 | 5,628,677 | +0.00(+0.00%) |
Aug 07, 2018 | 82.29 | 82.36 | 82.13 | 82.13 | 1,804,284 | -0.12(-0.15%) |
Aug 06, 2018 | 82.41 | 82.45 | 82.24 | 82.26 | 2,376,990 | -0.14(-0.17%) |
Aug 03, 2018 | 82.36 | 82.52 | 82.28 | 82.39 | 1,843,528 | +0.18(+0.22%) |
Aug 02, 2018 | 82.01 | 82.28 | 81.85 | 82.21 | 2,529,652 | -0.07(-0.08%) |
Aug 01, 2018 | 82.51 | 82.52 | 82.20 | 82.28 | 3,936,220 | -0.35(-0.42%) |
Jul 31, 2018 | 82.67 | 82.83 | 82.60 | 82.63 | 2,659,289 | -0.15(-0.18%) |
Jul 30, 2018 | 82.98 | 83.00 | 82.74 | 82.78 | 3,761,467 | -0.23(-0.28%) |
Jul 27, 2018 | 83.08 | 83.17 | 82.99 | 83.01 | 2,973,714 | +0.14(+0.17%) |
Jul 26, 2018 | 82.92 | 83.08 | 82.82 | 82.87 | 2,263,420 | +0.07(+0.08%) |
Jul 25, 2018 | 82.38 | 82.80 | 82.27 | 82.80 | 4,053,824 | +0.73(+0.90%) |
Jul 24, 2018 | 82.15 | 82.18 | 82.04 | 82.07 | 2,165,257 | -0.08(-0.09%) |
Jul 23, 2018 | 82.26 | 82.39 | 82.08 | 82.14 | 1,518,840 | -0.11(-0.13%) |
Jul 20, 2018 | 82.58 | 82.58 | 82.17 | 82.25 | 3,819,757 | -0.08(-0.09%) |
Jul 19, 2018 | 82.20 | 82.42 | 82.18 | 82.33 | 2,309,683 | -0.02(-0.02%) |
Jul 18, 2018 | 82.35 | 82.54 | 82.26 | 82.34 | 5,103,029 | -0.08(-0.09%) |
Jul 17, 2018 | 82.20 | 82.44 | 82.17 | 82.42 | 4,430,146 | -0.01(-0.01%) |
Jul 16, 2018 | 82.61 | 82.80 | 82.31 | 82.42 | 3,025,237 | -0.21(-0.26%) |
Jul 13, 2018 | 82.51 | 82.66 | 82.42 | 82.64 | 2,418,820 | +0.42(+0.52%) |
Jul 12, 2018 | 82.22 | 82.03 | 82.21 | 3,544,809 | +0.16(+0.19%) | |
Jul 11, 2018 | 82.20 | 82.20 | 81.98 | 82.05 | 4,753,755 | -0.34(-0.41%) |
Jul 10, 2018 | 82.17 | 82.47 | 82.12 | 82.39 | 4,270,358 | +0.14(+0.18%) |
Jul 09, 2018 | 82.39 | 82.46 | 82.17 | 82.25 | 3,157,070 | +0.23(+0.28%) |
Jul 06, 2018 | 81.67 | 82.12 | 81.42 | 82.02 | 4,318,681 | +0.70(+0.86%) |
Jul 05, 2018 | 81.27 | 81.41 | 81.01 | 81.32 | 4,949,448 | +0.52(+0.64%) |
Jul 03, 2018 | 80.81 | 80.81 | 80.81 | 0 | +0.26(+0.32%) |