Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 83.45 | 84.78 | 82.97 | 83.34 | 1,364,230 | -0.21(-0.25%) |
Sep 27, 2018 | 83.51 | 84.32 | 83.15 | 83.55 | 1,340,348 | -0.06(-0.07%) |
Sep 26, 2018 | 82.96 | 84.32 | 82.87 | 83.61 | 1,281,427 | +0.72(+0.86%) |
Sep 25, 2018 | 83.00 | 83.76 | 82.57 | 82.89 | 1,269,078 | -0.15(-0.18%) |
Sep 24, 2018 | 82.49 | 83.21 | 82.17 | 83.04 | 1,261,366 | +0.52(+0.63%) |
Sep 21, 2018 | 82.60 | 83.13 | 82.23 | 82.52 | 2,100,595 | +0.50(+0.60%) |
Sep 20, 2018 | 81.78 | 82.54 | 81.10 | 82.02 | 1,139,336 | +0.28(+0.35%) |
Sep 19, 2018 | 81.17 | 82.39 | 81.09 | 81.74 | 1,582,931 | +0.45(+0.55%) |
Sep 18, 2018 | 80.38 | 81.78 | 80.38 | 81.29 | 1,548,514 | +0.87(+1.08%) |
Sep 17, 2018 | 80.42 | 81.23 | 79.36 | 80.42 | 2,088,798 | +0.26(+0.32%) |
Sep 14, 2018 | 81.44 | 81.44 | 79.90 | 80.16 | 2,235,153 | -1.10(-1.35%) |
Sep 13, 2018 | 81.51 | 82.00 | 80.51 | 81.26 | 2,977,213 | -0.02(-0.02%) |
Sep 12, 2018 | 82.89 | 83.25 | 81.09 | 81.28 | 2,008,109 | -1.89(-2.27%) |
Sep 11, 2018 | 82.35 | 83.84 | 81.72 | 83.17 | 1,982,619 | +0.69(+0.83%) |
Sep 10, 2018 | 81.73 | 82.71 | 81.23 | 82.48 | 1,485,270 | +0.43(+0.53%) |
Sep 07, 2018 | 82.21 | 83.05 | 81.89 | 82.05 | 2,058,177 | -0.40(-0.49%) |
Sep 06, 2018 | 82.57 | 83.42 | 82.07 | 82.45 | 1,624,418 | -0.26(-0.31%) |
Sep 05, 2018 | 83.06 | 84.30 | 81.92 | 82.71 | 1,688,054 | -0.58(-0.69%) |
Sep 04, 2018 | 81.28 | 83.83 | 80.54 | 83.29 | 2,238,962 | +2.33(+2.88%) |
Aug 31, 2018 | 80.96 | 80.96 | 80.96 | 0 | +1.64(+2.07%) | |
Aug 30, 2018 | 79.41 | 79.70 | 79.04 | 79.32 | 914,819 | +0.00(+0.00%) |
Aug 29, 2018 | 79.03 | 79.46 | 78.51 | 79.32 | 1,200,498 | +0.47(+0.59%) |
Aug 28, 2018 | 79.58 | 79.58 | 78.12 | 78.85 | 1,660,246 | -0.51(-0.65%) |
Aug 27, 2018 | 81.61 | 81.61 | 79.00 | 79.36 | 1,637,013 | -1.87(-2.30%) |
Aug 24, 2018 | 81.68 | 82.19 | 80.78 | 81.23 | 1,720,581 | +0.03(+0.03%) |
Aug 23, 2018 | 78.57 | 81.52 | 78.50 | 81.21 | 2,576,763 | +2.34(+2.97%) |
Aug 22, 2018 | 76.30 | 79.68 | 76.19 | 78.87 | 2,696,663 | +2.68(+3.51%) |
Aug 21, 2018 | 74.64 | 76.45 | 74.19 | 76.19 | 1,835,778 | +1.83(+2.46%) |
Aug 20, 2018 | 73.85 | 74.93 | 73.63 | 74.36 | 1,581,787 | +0.79(+1.07%) |
Aug 17, 2018 | 73.10 | 73.74 | 72.70 | 73.58 | 1,443,196 | +0.79(+1.09%) |
Aug 16, 2018 | 73.94 | 73.98 | 72.43 | 72.78 | 1,006,664 | -0.72(-0.98%) |
Aug 15, 2018 | 74.12 | 74.27 | 72.74 | 73.50 | 1,472,494 | -0.96(-1.29%) |
Aug 14, 2018 | 72.95 | 74.72 | 72.91 | 74.46 | 1,605,753 | +1.82(+2.50%) |
Aug 13, 2018 | 72.98 | 73.73 | 72.02 | 72.64 | 1,101,337 | -0.84(-1.14%) |
Aug 10, 2018 | 73.58 | 73.91 | 73.20 | 73.48 | 800,657 | -0.59(-0.80%) |
Aug 09, 2018 | 74.01 | 74.80 | 73.61 | 74.08 | 1,099,308 | -0.19(-0.26%) |
Aug 08, 2018 | 72.84 | 74.38 | 72.66 | 74.27 | 1,626,082 | +1.18(+1.61%) |
Aug 07, 2018 | 71.89 | 73.47 | 71.81 | 73.09 | 1,442,093 | +1.10(+1.52%) |
Aug 06, 2018 | 71.77 | 72.43 | 71.51 | 72.00 | 624,037 | +0.15(+0.20%) |
Aug 03, 2018 | 72.16 | 73.00 | 71.51 | 71.85 | 1,937,246 | -0.03(-0.04%) |
Aug 02, 2018 | 69.98 | 72.03 | 69.77 | 71.88 | 1,287,945 | +1.70(+2.42%) |
Aug 01, 2018 | 71.49 | 71.57 | 69.38 | 70.18 | 1,398,372 | -1.14(-1.60%) |
Jul 31, 2018 | 70.84 | 71.77 | 70.42 | 71.32 | 1,021,862 | +0.58(+0.81%) |
Jul 30, 2018 | 69.83 | 70.98 | 69.75 | 70.74 | 1,122,674 | +1.06(+1.52%) |
Jul 27, 2018 | 73.16 | 73.17 | 69.31 | 69.68 | 2,748,517 | -3.76(-5.11%) |
Jul 26, 2018 | 75.25 | 71.99 | 73.44 | 4,129,312 | +2.01(+2.81%) | |
Jul 25, 2018 | 71.50 | 71.93 | 69.77 | 71.43 | 3,288,476 | -0.16(-0.23%) |
Jul 24, 2018 | 73.43 | 73.65 | 71.12 | 71.59 | 2,470,647 | -1.77(-2.42%) |
Jul 23, 2018 | 73.01 | 74.17 | 72.72 | 73.37 | 1,607,058 | +0.37(+0.51%) |
Jul 20, 2018 | 72.60 | 73.11 | 71.97 | 72.99 | 1,513,764 | +0.41(+0.57%) |
Jul 19, 2018 | 71.89 | 72.88 | 71.75 | 72.58 | 1,229,924 | +0.59(+0.83%) |
Jul 18, 2018 | 72.63 | 72.91 | 71.54 | 71.99 | 2,145,020 | -0.14(-0.19%) |
Jul 17, 2018 | 71.29 | 72.31 | 70.56 | 72.12 | 1,349,310 | +0.46(+0.64%) |
Jul 16, 2018 | 71.68 | 72.12 | 71.36 | 71.67 | 1,577,200 | +0.16(+0.23%) |
Jul 13, 2018 | 70.76 | 72.00 | 70.57 | 71.50 | 1,091,116 | +0.88(+1.24%) |
Jul 12, 2018 | 70.96 | 71.17 | 70.46 | 70.62 | 911,652 | -0.09(-0.13%) |
Jul 11, 2018 | 70.87 | 71.07 | 70.10 | 70.72 | 612,966 | -0.31(-0.44%) |
Jul 10, 2018 | 70.83 | 71.10 | 70.48 | 71.03 | 904,259 | +0.14(+0.19%) |
Jul 09, 2018 | 71.68 | 71.84 | 70.59 | 70.89 | 1,511,295 | +0.78(+1.11%) |
Jul 06, 2018 | 70.40 | 70.85 | 70.01 | 70.11 | 1,307,384 | -0.33(-0.47%) |
Jul 05, 2018 | 70.06 | 70.55 | 69.85 | 70.44 | 1,384,850 | +0.87(+1.25%) |
Jul 03, 2018 | 69.57 | 69.57 | 69.57 | 0 | +0.36(+0.52%) |