Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 80.23 | 80.27 | 79.17 | 79.26 | 4,344,737 | -1.24(-1.54%) |
Sep 27, 2018 | 78.86 | 80.63 | 78.82 | 80.50 | 2,704,780 | +1.35(+1.71%) |
Sep 26, 2018 | 78.77 | 79.57 | 78.42 | 79.14 | 2,209,804 | +0.54(+0.69%) |
Sep 25, 2018 | 78.89 | 78.99 | 78.37 | 78.60 | 2,581,921 | -0.05(-0.06%) |
Sep 24, 2018 | 79.17 | 79.20 | 78.05 | 78.65 | 2,308,727 | -0.78(-0.99%) |
Sep 21, 2018 | 80.02 | 80.46 | 79.30 | 79.44 | 6,934,864 | -0.12(-0.15%) |
Sep 20, 2018 | 79.14 | 79.81 | 78.66 | 79.55 | 3,584,325 | +0.64(+0.81%) |
Sep 19, 2018 | 78.02 | 79.02 | 78.02 | 78.92 | 2,372,155 | +1.02(+1.31%) |
Sep 18, 2018 | 77.71 | 78.14 | 77.46 | 77.90 | 2,755,582 | +0.28(+0.37%) |
Sep 17, 2018 | 78.66 | 78.74 | 77.56 | 77.61 | 3,460,048 | -0.94(-1.20%) |
Sep 14, 2018 | 77.56 | 78.71 | 77.55 | 78.55 | 3,291,319 | +1.10(+1.42%) |
Sep 13, 2018 | 76.95 | 78.42 | 76.89 | 77.45 | 3,812,643 | +0.96(+1.26%) |
Sep 12, 2018 | 75.80 | 76.60 | 75.61 | 76.49 | 3,170,593 | +0.54(+0.71%) |
Sep 11, 2018 | 74.85 | 76.00 | 74.81 | 75.95 | 2,828,086 | +0.80(+1.07%) |
Sep 10, 2018 | 75.35 | 75.58 | 74.72 | 75.15 | 2,068,587 | +0.15(+0.20%) |
Sep 07, 2018 | 73.97 | 75.18 | 73.97 | 75.00 | 3,030,920 | +0.74(+0.99%) |
Sep 06, 2018 | 74.47 | 74.81 | 73.75 | 74.27 | 4,325,545 | -0.03(-0.04%) |
Sep 05, 2018 | 75.39 | 75.52 | 74.26 | 74.30 | 3,135,865 | -1.41(-1.87%) |
Sep 04, 2018 | 76.17 | 76.24 | 75.23 | 75.71 | 1,923,222 | -0.45(-0.59%) |
Aug 31, 2018 | 76.16 | 76.16 | 76.16 | 0 | +0.04(+0.05%) | |
Aug 30, 2018 | 76.71 | 76.72 | 75.82 | 76.12 | 1,425,266 | -0.59(-0.77%) |
Aug 29, 2018 | 76.09 | 76.89 | 75.92 | 76.71 | 1,872,894 | +0.70(+0.92%) |
Aug 28, 2018 | 76.46 | 76.54 | 75.72 | 76.01 | 1,265,554 | -0.28(-0.37%) |
Aug 27, 2018 | 76.18 | 76.69 | 76.02 | 76.30 | 1,901,026 | +0.64(+0.84%) |
Aug 24, 2018 | 75.33 | 76.14 | 75.33 | 75.66 | 2,190,407 | +0.33(+0.44%) |
Aug 23, 2018 | 75.77 | 75.96 | 75.06 | 75.33 | 3,067,332 | -0.42(-0.56%) |
Aug 22, 2018 | 75.10 | 75.95 | 74.94 | 75.75 | 2,589,256 | +0.46(+0.61%) |
Aug 21, 2018 | 74.79 | 75.80 | 74.79 | 75.29 | 2,369,494 | +0.43(+0.58%) |
Aug 20, 2018 | 75.74 | 76.08 | 74.69 | 74.85 | 2,477,258 | -0.89(-1.18%) |
Aug 17, 2018 | 75.09 | 75.85 | 74.54 | 75.75 | 2,002,472 | -0.04(-0.05%) |
Aug 16, 2018 | 75.47 | 76.45 | 75.14 | 75.79 | 3,438,312 | +1.00(+1.34%) |
Aug 15, 2018 | 74.49 | 74.95 | 74.07 | 74.79 | 2,975,358 | -0.31(-0.42%) |
Aug 14, 2018 | 74.20 | 75.30 | 73.62 | 75.10 | 2,816,676 | +1.21(+1.63%) |
Aug 13, 2018 | 74.22 | 74.65 | 73.43 | 73.89 | 3,125,316 | -0.33(-0.45%) |
Aug 10, 2018 | 74.66 | 74.98 | 73.97 | 74.23 | 3,337,080 | -0.49(-0.66%) |
Aug 09, 2018 | 75.39 | 75.63 | 74.54 | 74.72 | 3,981,337 | -0.58(-0.77%) |
Aug 08, 2018 | 76.20 | 76.48 | 74.59 | 75.30 | 2,998,368 | -0.70(-0.91%) |
Aug 07, 2018 | 76.05 | 76.49 | 75.35 | 75.99 | 3,857,881 | -0.52(-0.68%) |
Aug 06, 2018 | 76.44 | 76.64 | 75.96 | 76.51 | 3,916,283 | -0.05(-0.06%) |
Aug 03, 2018 | 76.85 | 76.96 | 76.27 | 76.56 | 2,010,777 | -0.25(-0.33%) |
Aug 02, 2018 | 76.25 | 77.02 | 75.52 | 76.81 | 3,765,604 | -0.10(-0.13%) |
Aug 01, 2018 | 77.56 | 77.82 | 76.61 | 76.91 | 2,723,645 | -0.12(-0.15%) |
Jul 31, 2018 | 75.82 | 77.19 | 75.81 | 77.03 | 2,802,054 | +1.35(+1.79%) |
Jul 30, 2018 | 76.51 | 76.97 | 75.47 | 75.68 | 3,198,508 | -1.15(-1.49%) |
Jul 27, 2018 | 78.25 | 78.55 | 76.56 | 76.82 | 3,157,036 | -1.14(-1.46%) |
Jul 26, 2018 | 78.26 | 79.02 | 77.63 | 77.96 | 2,833,221 | -0.74(-0.95%) |
Jul 25, 2018 | 78.41 | 78.88 | 76.03 | 78.70 | 6,016,457 | -0.12(-0.15%) |
Jul 24, 2018 | 79.96 | 80.14 | 78.03 | 78.82 | 4,350,833 | -1.10(-1.37%) |
Jul 23, 2018 | 80.30 | 80.56 | 79.85 | 79.92 | 3,764,784 | -0.34(-0.43%) |
Jul 20, 2018 | 80.25 | 81.00 | 79.89 | 80.26 | 2,491,150 | -0.18(-0.22%) |
Jul 19, 2018 | 81.28 | 81.76 | 80.27 | 80.44 | 2,832,128 | -0.80(-0.99%) |
Jul 18, 2018 | 79.53 | 81.52 | 79.53 | 81.24 | 5,416,061 | +1.85(+2.33%) |
Jul 17, 2018 | 78.56 | 79.49 | 78.15 | 79.39 | 3,424,323 | +0.97(+1.24%) |
Jul 16, 2018 | 79.50 | 79.50 | 78.14 | 78.42 | 2,334,409 | -0.87(-1.10%) |
Jul 13, 2018 | 79.48 | 79.29 | 2,170,117 | -0.03(-0.04%) | ||
Jul 12, 2018 | 79.32 | 79.45 | 78.68 | 79.32 | 3,439,208 | +0.38(+0.48%) |
Jul 11, 2018 | 78.83 | 79.32 | 78.36 | 78.94 | 3,884,013 | -0.66(-0.82%) |
Jul 10, 2018 | 79.26 | 80.58 | 79.20 | 79.60 | 2,976,488 | +0.33(+0.42%) |
Jul 09, 2018 | 79.33 | 79.99 | 78.89 | 79.26 | 3,012,036 | +0.37(+0.47%) |
Jul 06, 2018 | 77.88 | 79.32 | 77.75 | 78.89 | 2,326,775 | +0.85(+1.09%) |
Jul 05, 2018 | 78.00 | 78.27 | 77.22 | 78.04 | 3,421,797 | +0.24(+0.30%) |
Jul 03, 2018 | 77.80 | 77.80 | 77.80 | 0 | +0.15(+0.19%) |