Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 77.55 | 78.30 | 77.55 | 78.06 | 260,200 | -0.03(-0.04%) |
Sep 27, 2018 | 78.14 | 78.48 | 78.08 | 78.10 | 42,396 | -0.05(-0.06%) |
Sep 26, 2018 | 78.55 | 78.62 | 77.93 | 78.15 | 51,308 | -0.45(-0.58%) |
Sep 25, 2018 | 78.74 | 78.93 | 78.58 | 78.61 | 20,886 | -0.13(-0.17%) |
Sep 24, 2018 | 79.47 | 79.47 | 78.61 | 78.73 | 51,698 | -0.77(-0.97%) |
Sep 21, 2018 | 80.28 | 80.28 | 79.47 | 79.50 | 88,200 | +0.11(+0.14%) |
Sep 20, 2018 | 79.73 | 79.73 | 79.14 | 79.39 | 58,628 | +0.22(+0.28%) |
Sep 19, 2018 | 79.15 | 79.51 | 79.07 | 79.17 | 53,234 | -0.08(-0.11%) |
Sep 18, 2018 | 78.72 | 79.35 | 78.56 | 79.25 | 46,230 | +0.64(+0.82%) |
Sep 17, 2018 | 78.66 | 78.94 | 78.42 | 78.61 | 24,872 | -0.21(-0.27%) |
Sep 14, 2018 | 78.39 | 78.89 | 78.39 | 78.82 | 33,200 | +0.40(+0.51%) |
Sep 13, 2018 | 78.30 | 78.75 | 78.30 | 78.42 | 33,532 | +0.28(+0.36%) |
Sep 12, 2018 | 77.83 | 78.22 | 77.59 | 78.14 | 46,596 | +0.32(+0.40%) |
Sep 11, 2018 | 77.58 | 78.02 | 77.45 | 77.82 | 28,986 | +0.04(+0.05%) |
Sep 10, 2018 | 77.75 | 77.96 | 77.75 | 77.78 | 26,044 | +0.42(+0.54%) |
Sep 07, 2018 | 77.19 | 77.64 | 77.05 | 77.36 | 46,400 | -0.22(-0.29%) |
Sep 06, 2018 | 77.46 | 77.78 | 77.35 | 77.59 | 36,016 | +0.28(+0.36%) |
Sep 05, 2018 | 76.73 | 77.34 | 76.72 | 77.31 | 31,836 | +0.29(+0.38%) |
Sep 04, 2018 | 76.80 | 77.07 | 76.61 | 77.02 | 110,660 | -0.11(-0.14%) |
Aug 31, 2018 | 77.13 | 77.13 | 77.13 | 0 | +0.09(+0.12%) | |
Aug 30, 2018 | 77.55 | 77.55 | 76.92 | 77.03 | 46,734 | -0.51(-0.65%) |
Aug 29, 2018 | 77.18 | 77.61 | 77.18 | 77.54 | 43,138 | +0.35(+0.45%) |
Aug 28, 2018 | 77.41 | 77.56 | 77.19 | 77.19 | 184,752 | -0.16(-0.20%) |
Aug 27, 2018 | 76.75 | 77.43 | 76.75 | 77.35 | 78,582 | +0.83(+1.08%) |
Aug 24, 2018 | 76.27 | 76.58 | 76.23 | 76.52 | 61,000 | +0.38(+0.49%) |
Aug 23, 2018 | 76.43 | 76.43 | 76.06 | 76.14 | 22,904 | -0.20(-0.26%) |
Aug 22, 2018 | 76.77 | 76.99 | 76.34 | 76.34 | 32,482 | -0.47(-0.61%) |
Aug 21, 2018 | 76.28 | 76.89 | 76.28 | 76.81 | 48,612 | +0.54(+0.71%) |
Aug 20, 2018 | 76.14 | 76.48 | 76.08 | 76.27 | 59,190 | +0.35(+0.46%) |
Aug 17, 2018 | 75.28 | 76.07 | 75.28 | 75.92 | 55,600 | +0.47(+0.62%) |
Aug 16, 2018 | 75.34 | 75.60 | 75.16 | 75.45 | 66,578 | +0.80(+1.06%) |
Aug 15, 2018 | 74.62 | 74.74 | 73.97 | 74.66 | 116,058 | -0.52(-0.69%) |
Aug 14, 2018 | 74.79 | 75.42 | 74.79 | 75.18 | 36,042 | +0.53(+0.71%) |
Aug 13, 2018 | 75.00 | 75.26 | 74.53 | 74.65 | 102,156 | -0.38(-0.51%) |
Aug 10, 2018 | 75.02 | 75.28 | 74.81 | 75.03 | 26,400 | -0.45(-0.60%) |
Aug 09, 2018 | 75.72 | 75.95 | 75.47 | 75.48 | 26,798 | -0.28(-0.37%) |
Aug 08, 2018 | 76.11 | 76.11 | 75.68 | 75.77 | 26,340 | -0.30(-0.39%) |
Aug 07, 2018 | 75.61 | 76.14 | 75.61 | 76.06 | 29,492 | +0.53(+0.71%) |
Aug 06, 2018 | 75.23 | 75.54 | 75.20 | 75.53 | 37,736 | +0.23(+0.31%) |
Aug 03, 2018 | 75.16 | 75.31 | 74.94 | 75.30 | 23,000 | +0.04(+0.05%) |
Aug 02, 2018 | 74.56 | 75.33 | 74.49 | 75.25 | 36,410 | +0.21(+0.28%) |
Aug 01, 2018 | 75.58 | 75.58 | 74.81 | 75.05 | 120,296 | -0.69(-0.91%) |
Jul 31, 2018 | 74.72 | 75.86 | 74.72 | 75.73 | 103,764 | +1.23(+1.66%) |
Jul 30, 2018 | 75.35 | 75.61 | 74.48 | 74.50 | 59,576 | -0.85(-1.13%) |
Jul 27, 2018 | 75.76 | 75.90 | 75.05 | 75.35 | 142,600 | -0.34(-0.46%) |
Jul 26, 2018 | 75.45 | 75.81 | 75.28 | 75.69 | 225,792 | +0.25(+0.34%) |
Jul 25, 2018 | 74.17 | 75.47 | 74.01 | 75.44 | 512,984 | +1.02(+1.36%) |
Jul 24, 2018 | 74.30 | 74.79 | 74.09 | 74.42 | 92,494 | +0.33(+0.45%) |
Jul 23, 2018 | 74.41 | 74.41 | 74.02 | 74.09 | 282,376 | -0.32(-0.43%) |
Jul 20, 2018 | 74.42 | 74.70 | 74.22 | 74.42 | 66,978 | -0.12(-0.16%) |
Jul 19, 2018 | 74.16 | 74.66 | 73.95 | 74.53 | 125,912 | +0.03(+0.05%) |
Jul 18, 2018 | 74.03 | 74.56 | 74.03 | 74.50 | 100,926 | +0.50(+0.68%) |
Jul 17, 2018 | 73.39 | 74.05 | 73.39 | 74.00 | 56,086 | +0.41(+0.56%) |
Jul 16, 2018 | 74.26 | 74.26 | 73.50 | 73.58 | 49,884 | -0.45(-0.61%) |
Jul 13, 2018 | 73.64 | 74.15 | 73.64 | 74.03 | 61,400 | +0.30(+0.41%) |
Jul 12, 2018 | 73.38 | 73.78 | 73.13 | 73.73 | 92,876 | +0.76(+1.04%) |
Jul 11, 2018 | 73.22 | 73.43 | 72.87 | 72.97 | 116,268 | -0.94(-1.27%) |
Jul 10, 2018 | 73.74 | 74.00 | 73.57 | 73.91 | 89,620 | +0.22(+0.30%) |
Jul 09, 2018 | 72.82 | 73.69 | 72.82 | 73.69 | 154,792 | +1.14(+1.57%) |
Jul 06, 2018 | 72.11 | 72.71 | 71.98 | 72.55 | 564,340 | +0.31(+0.43%) |
Jul 05, 2018 | 72.05 | 72.25 | 71.56 | 72.24 | 105,840 | +0.52(+0.72%) |
Jul 03, 2018 | 71.72 | 71.72 | 71.72 | 0 | -0.21(-0.28%) |