Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 73.03 | 74.06 | 72.82 | 73.72 | 543,600 | +0.34(+0.46%) |
Sep 27, 2018 | 74.13 | 74.13 | 73.17 | 73.38 | 473,023 | -0.31(-0.42%) |
Sep 26, 2018 | 74.56 | 74.89 | 73.63 | 73.69 | 521,416 | -1.09(-1.46%) |
Sep 25, 2018 | 76.22 | 76.22 | 74.51 | 74.78 | 367,908 | -1.47(-1.93%) |
Sep 24, 2018 | 77.17 | 77.17 | 75.90 | 76.25 | 516,268 | -0.88(-1.14%) |
Sep 21, 2018 | 77.81 | 78.26 | 77.03 | 77.13 | 779,900 | -1.02(-1.31%) |
Sep 20, 2018 | 77.86 | 78.73 | 77.81 | 78.15 | 397,191 | +0.70(+0.90%) |
Sep 19, 2018 | 76.89 | 77.65 | 76.63 | 77.45 | 384,541 | +0.70(+0.91%) |
Sep 18, 2018 | 76.75 | 76.93 | 75.90 | 76.75 | 411,009 | +0.17(+0.22%) |
Sep 17, 2018 | 77.18 | 77.76 | 76.49 | 76.58 | 452,334 | -0.46(-0.60%) |
Sep 14, 2018 | 76.40 | 77.33 | 76.40 | 77.04 | 346,000 | +0.75(+0.98%) |
Sep 13, 2018 | 75.80 | 76.62 | 75.68 | 76.29 | 412,615 | +0.90(+1.19%) |
Sep 12, 2018 | 75.07 | 76.11 | 74.83 | 75.39 | 273,786 | +0.04(+0.05%) |
Sep 11, 2018 | 75.35 | 75.63 | 74.55 | 75.35 | 486,655 | -0.13(-0.17%) |
Sep 10, 2018 | 75.77 | 75.78 | 75.25 | 75.48 | 376,806 | +0.20(+0.27%) |
Sep 07, 2018 | 75.46 | 76.22 | 74.85 | 75.28 | 426,900 | -0.55(-0.73%) |
Sep 06, 2018 | 76.51 | 76.94 | 75.71 | 75.83 | 421,627 | -0.75(-0.98%) |
Sep 05, 2018 | 76.70 | 77.21 | 76.27 | 76.58 | 359,422 | -0.40(-0.52%) |
Sep 04, 2018 | 77.47 | 77.64 | 76.34 | 76.98 | 340,450 | -0.55(-0.71%) |
Aug 31, 2018 | 77.53 | 77.53 | 77.53 | 0 | -0.48(-0.62%) | |
Aug 30, 2018 | 78.91 | 78.91 | 77.64 | 78.01 | 378,983 | -1.29(-1.63%) |
Aug 29, 2018 | 79.76 | 80.23 | 79.25 | 79.30 | 332,549 | -0.54(-0.68%) |
Aug 28, 2018 | 80.39 | 80.52 | 79.29 | 79.84 | 528,358 | -0.08(-0.10%) |
Aug 27, 2018 | 79.40 | 80.53 | 79.40 | 79.92 | 457,935 | +0.95(+1.20%) |
Aug 24, 2018 | 78.83 | 79.07 | 78.25 | 78.97 | 406,200 | +0.55(+0.70%) |
Aug 23, 2018 | 78.71 | 78.95 | 78.32 | 78.42 | 317,905 | -0.47(-0.60%) |
Aug 22, 2018 | 79.14 | 79.35 | 78.38 | 78.89 | 292,019 | -0.23(-0.29%) |
Aug 21, 2018 | 78.03 | 79.63 | 78.03 | 79.12 | 411,421 | +1.23(+1.58%) |
Aug 20, 2018 | 78.20 | 78.65 | 77.85 | 77.89 | 524,634 | -0.12(-0.15%) |
Aug 17, 2018 | 76.73 | 78.15 | 76.36 | 78.01 | 800,000 | +1.17(+1.52%) |
Aug 16, 2018 | 76.57 | 77.63 | 76.57 | 76.84 | 290,398 | +0.76(+1.00%) |
Aug 15, 2018 | 76.20 | 76.54 | 75.26 | 76.08 | 298,376 | -0.73(-0.95%) |
Aug 14, 2018 | 76.00 | 77.55 | 75.98 | 76.81 | 256,871 | +0.93(+1.23%) |
Aug 13, 2018 | 76.53 | 76.92 | 75.45 | 75.88 | 358,795 | -0.54(-0.71%) |
Aug 10, 2018 | 77.20 | 77.50 | 75.38 | 76.42 | 464,800 | -1.68(-2.15%) |
Aug 09, 2018 | 76.98 | 78.41 | 76.70 | 78.10 | 589,379 | +1.14(+1.48%) |
Aug 08, 2018 | 76.93 | 77.14 | 76.00 | 76.96 | 379,383 | +0.14(+0.18%) |
Aug 07, 2018 | 76.30 | 77.11 | 76.13 | 76.82 | 362,158 | +0.51(+0.67%) |
Aug 06, 2018 | 76.47 | 76.99 | 75.97 | 76.31 | 368,442 | -0.37(-0.48%) |
Aug 03, 2018 | 78.15 | 78.39 | 75.87 | 76.68 | 558,800 | -0.90(-1.16%) |
Aug 02, 2018 | 74.86 | 78.87 | 74.85 | 77.58 | 797,764 | +1.92(+2.54%) |
Aug 01, 2018 | 75.59 | 76.12 | 75.01 | 75.66 | 697,615 | -0.18(-0.24%) |
Jul 31, 2018 | 75.13 | 76.25 | 74.82 | 75.84 | 330,629 | +0.92(+1.23%) |
Jul 30, 2018 | 75.02 | 75.55 | 74.30 | 74.92 | 450,084 | -0.09(-0.12%) |
Jul 27, 2018 | 76.67 | 76.68 | 74.85 | 75.01 | 253,000 | -1.41(-1.85%) |
Jul 26, 2018 | 75.31 | 76.77 | 75.31 | 76.42 | 389,756 | +1.01(+1.34%) |
Jul 25, 2018 | 74.95 | 75.58 | 74.47 | 75.41 | 460,281 | +0.45(+0.60%) |
Jul 24, 2018 | 76.57 | 76.86 | 74.73 | 74.96 | 341,888 | -1.23(-1.61%) |
Jul 23, 2018 | 76.51 | 76.62 | 75.64 | 76.19 | 340,302 | -0.58(-0.76%) |
Jul 20, 2018 | 78.33 | 78.33 | 76.69 | 76.77 | 619,813 | -1.57(-2.00%) |
Jul 19, 2018 | 77.66 | 78.52 | 77.66 | 78.34 | 344,365 | +0.09(+0.12%) |
Jul 18, 2018 | 77.70 | 78.39 | 77.66 | 78.25 | 281,345 | +0.52(+0.67%) |
Jul 17, 2018 | 77.69 | 78.25 | 76.99 | 77.73 | 407,262 | +0.68(+0.88%) |
Jul 16, 2018 | 77.55 | 77.86 | 76.93 | 77.05 | 261,059 | -0.49(-0.63%) |
Jul 13, 2018 | 77.44 | 78.11 | 77.16 | 77.54 | 300,501 | +0.12(+0.15%) |
Jul 12, 2018 | 77.40 | 77.77 | 76.46 | 77.42 | 368,847 | +0.53(+0.69%) |
Jul 11, 2018 | 74.90 | 78.00 | 74.90 | 76.89 | 365,378 | -1.67(-2.13%) |
Jul 10, 2018 | 78.40 | 78.79 | 78.10 | 78.56 | 277,841 | +0.16(+0.20%) |
Jul 09, 2018 | 77.36 | 78.51 | 77.21 | 78.40 | 251,387 | +1.34(+1.74%) |
Jul 06, 2018 | 76.82 | 77.18 | 76.06 | 77.06 | 215,331 | +0.40(+0.52%) |
Jul 05, 2018 | 75.91 | 76.84 | 75.15 | 76.66 | 412,690 | +1.18(+1.56%) |
Jul 03, 2018 | 75.48 | 75.48 | 75.48 | 0 | -0.29(-0.38%) |