Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 70.36 | 70.96 | 70.22 | 70.65 | 1,237,796 | -0.03(-0.04%) |
Sep 27, 2018 | 70.86 | 71.16 | 70.62 | 70.68 | 715,910 | -0.02(-0.03%) |
Sep 26, 2018 | 71.56 | 71.62 | 70.62 | 70.70 | 1,143,430 | -0.77(-1.08%) |
Sep 25, 2018 | 70.78 | 72.03 | 70.44 | 71.47 | 1,990,563 | +0.93(+1.32%) |
Sep 24, 2018 | 70.88 | 70.88 | 70.34 | 70.54 | 860,936 | -0.45(-0.64%) |
Sep 21, 2018 | 70.27 | 71.00 | 70.04 | 71.00 | 3,331,306 | +1.02(+1.46%) |
Sep 20, 2018 | 71.14 | 71.44 | 69.88 | 69.98 | 1,592,883 | -0.92(-1.30%) |
Sep 19, 2018 | 70.98 | 71.93 | 70.67 | 70.90 | 1,778,202 | +0.16(+0.22%) |
Sep 18, 2018 | 70.42 | 70.92 | 70.00 | 70.74 | 1,281,331 | +0.64(+0.92%) |
Sep 17, 2018 | 69.76 | 70.54 | 69.61 | 70.10 | 1,444,645 | +0.34(+0.48%) |
Sep 14, 2018 | 69.10 | 69.80 | 69.10 | 69.76 | 1,829,380 | +0.70(+1.02%) |
Sep 13, 2018 | 69.09 | 69.60 | 68.88 | 69.06 | 1,111,294 | +0.14(+0.20%) |
Sep 12, 2018 | 69.14 | 69.21 | 68.59 | 68.92 | 1,407,485 | -0.25(-0.36%) |
Sep 11, 2018 | 68.82 | 69.46 | 68.41 | 69.17 | 888,968 | +0.13(+0.19%) |
Sep 10, 2018 | 68.66 | 69.23 | 68.39 | 69.04 | 1,185,574 | +0.70(+1.03%) |
Sep 07, 2018 | 68.64 | 68.64 | 67.73 | 68.34 | 1,188,366 | -0.45(-0.66%) |
Sep 06, 2018 | 69.09 | 69.66 | 68.76 | 68.79 | 1,732,701 | -0.22(-0.32%) |
Sep 05, 2018 | 68.55 | 69.14 | 68.38 | 69.01 | 1,020,311 | +0.36(+0.52%) |
Sep 04, 2018 | 68.21 | 68.71 | 67.98 | 68.65 | 1,245,025 | +0.43(+0.64%) |
Aug 31, 2018 | 68.22 | 68.22 | 68.22 | 0 | -0.34(-0.49%) | |
Aug 30, 2018 | 68.83 | 69.11 | 68.41 | 68.55 | 1,077,811 | -0.24(-0.34%) |
Aug 29, 2018 | 68.63 | 69.04 | 68.15 | 68.79 | 1,425,249 | +0.19(+0.27%) |
Aug 28, 2018 | 68.77 | 68.86 | 68.26 | 68.60 | 1,513,238 | +0.18(+0.26%) |
Aug 27, 2018 | 68.18 | 68.86 | 68.06 | 68.43 | 1,589,660 | +0.60(+0.89%) |
Aug 24, 2018 | 67.65 | 68.04 | 67.54 | 67.82 | 1,136,557 | +0.33(+0.48%) |
Aug 23, 2018 | 67.51 | 67.78 | 67.05 | 67.50 | 1,425,019 | -0.13(-0.19%) |
Aug 22, 2018 | 67.95 | 68.08 | 67.45 | 67.63 | 2,125,418 | -0.47(-0.70%) |
Aug 21, 2018 | 67.01 | 68.14 | 66.90 | 68.10 | 1,860,301 | +1.25(+1.86%) |
Aug 20, 2018 | 66.01 | 67.03 | 66.01 | 66.86 | 1,605,820 | +0.99(+1.50%) |
Aug 17, 2018 | 65.52 | 66.19 | 65.20 | 65.87 | 1,632,789 | +0.44(+0.68%) |
Aug 16, 2018 | 65.08 | 65.50 | 65.01 | 65.42 | 1,118,104 | +0.74(+1.15%) |
Aug 15, 2018 | 64.87 | 65.01 | 63.88 | 64.68 | 1,285,806 | -0.57(-0.88%) |
Aug 14, 2018 | 64.73 | 65.47 | 64.62 | 65.25 | 1,085,710 | +0.63(+0.98%) |
Aug 13, 2018 | 64.93 | 65.46 | 64.21 | 64.62 | 1,322,481 | -0.36(-0.55%) |
Aug 10, 2018 | 65.21 | 65.43 | 64.64 | 64.98 | 1,296,942 | -0.45(-0.69%) |
Aug 09, 2018 | 66.21 | 66.56 | 65.21 | 65.43 | 1,514,932 | -0.78(-1.18%) |
Aug 08, 2018 | 66.34 | 66.36 | 65.77 | 66.21 | 807,713 | -0.17(-0.25%) |
Aug 07, 2018 | 66.15 | 66.88 | 65.98 | 66.38 | 1,076,484 | +0.22(+0.33%) |
Aug 06, 2018 | 66.16 | 66.44 | 65.87 | 66.16 | 1,287,644 | -0.05(-0.07%) |
Aug 03, 2018 | 66.75 | 66.93 | 65.51 | 66.21 | 1,626,920 | -0.55(-0.83%) |
Aug 02, 2018 | 66.19 | 66.82 | 66.09 | 66.77 | 1,415,857 | +0.06(+0.09%) |
Aug 01, 2018 | 67.33 | 67.79 | 66.57 | 66.71 | 1,725,457 | -0.76(-1.13%) |
Jul 31, 2018 | 66.26 | 67.66 | 66.08 | 67.47 | 1,649,486 | +1.61(+2.45%) |
Jul 30, 2018 | 66.29 | 66.72 | 65.79 | 65.86 | 1,440,700 | -0.39(-0.58%) |
Jul 27, 2018 | 67.29 | 67.49 | 65.82 | 66.24 | 1,925,225 | -0.89(-1.33%) |
Jul 26, 2018 | 67.32 | 66.05 | 67.13 | 2,560,768 | +0.94(+1.42%) | |
Jul 25, 2018 | 66.06 | 66.36 | 65.56 | 66.19 | 2,419,488 | -0.02(-0.03%) |
Jul 24, 2018 | 66.17 | 66.61 | 65.81 | 66.21 | 1,837,849 | +0.47(+0.72%) |
Jul 23, 2018 | 66.24 | 66.26 | 65.45 | 65.74 | 2,393,601 | -0.34(-0.51%) |
Jul 20, 2018 | 65.83 | 66.81 | 65.76 | 66.07 | 2,163,127 | -0.13(-0.19%) |
Jul 19, 2018 | 65.55 | 66.60 | 64.97 | 66.20 | 2,843,051 | +0.54(+0.83%) |
Jul 18, 2018 | 66.81 | 67.15 | 62.76 | 65.66 | 6,128,304 | -0.35(-0.52%) |
Jul 17, 2018 | 66.01 | 66.23 | 65.42 | 66.01 | 2,503,056 | +0.11(+0.16%) |
Jul 16, 2018 | 66.68 | 66.82 | 65.79 | 65.90 | 1,773,715 | -0.61(-0.92%) |
Jul 13, 2018 | 65.79 | 66.69 | 65.79 | 66.51 | 1,571,890 | +0.58(+0.88%) |
Jul 12, 2018 | 65.63 | 66.17 | 65.43 | 65.93 | 1,341,566 | +0.73(+1.12%) |
Jul 11, 2018 | 65.63 | 65.96 | 65.08 | 65.19 | 994,213 | -0.89(-1.35%) |
Jul 10, 2018 | 66.06 | 66.67 | 65.74 | 66.08 | 1,150,241 | +0.02(+0.03%) |
Jul 09, 2018 | 65.20 | 66.07 | 65.14 | 66.06 | 1,245,242 | +1.15(+1.77%) |
Jul 06, 2018 | 65.13 | 65.73 | 64.80 | 64.92 | 1,497,595 | -0.36(-0.55%) |
Jul 05, 2018 | 65.41 | 65.55 | 64.70 | 65.27 | 2,613,233 | +0.11(+0.17%) |
Jul 03, 2018 | 65.17 | 65.17 | 65.17 | 0 | -0.20(-0.30%) |