Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 76.99 | 77.76 | 75.95 | 77.26 | 3,028,237 | +0.26(+0.34%) |
Sep 27, 2018 | 76.46 | 77.09 | 75.52 | 77.00 | 2,762,810 | +1.53(+2.03%) |
Sep 26, 2018 | 74.86 | 76.44 | 74.86 | 75.47 | 2,283,769 | +0.92(+1.23%) |
Sep 25, 2018 | 76.84 | 76.84 | 74.49 | 74.56 | 2,513,882 | -1.72(-2.25%) |
Sep 24, 2018 | 75.41 | 76.36 | 75.23 | 76.27 | 1,527,500 | +0.40(+0.52%) |
Sep 21, 2018 | 76.45 | 76.99 | 75.59 | 75.88 | 4,031,286 | -0.23(-0.30%) |
Sep 20, 2018 | 75.36 | 76.45 | 75.12 | 76.11 | 1,969,828 | +1.27(+1.70%) |
Sep 19, 2018 | 74.73 | 75.49 | 74.51 | 74.84 | 1,345,449 | +0.08(+0.10%) |
Sep 18, 2018 | 73.93 | 75.12 | 73.91 | 74.76 | 1,471,087 | +0.82(+1.11%) |
Sep 17, 2018 | 74.35 | 74.35 | 73.80 | 73.94 | 2,434,581 | -0.82(-1.10%) |
Sep 14, 2018 | 74.50 | 75.17 | 74.02 | 74.76 | 1,686,516 | +0.22(+0.30%) |
Sep 13, 2018 | 76.38 | 76.38 | 73.94 | 74.54 | 2,421,278 | +1.19(+1.62%) |
Sep 12, 2018 | 73.34 | 73.53 | 71.76 | 73.35 | 3,283,028 | -0.34(-0.46%) |
Sep 11, 2018 | 73.99 | 74.46 | 73.41 | 73.69 | 1,806,442 | -0.46(-0.62%) |
Sep 10, 2018 | 74.96 | 75.14 | 73.72 | 74.15 | 2,022,855 | -0.25(-0.34%) |
Sep 07, 2018 | 74.45 | 75.47 | 73.77 | 74.40 | 2,208,014 | -0.81(-1.08%) |
Sep 06, 2018 | 75.72 | 75.94 | 73.97 | 75.21 | 2,200,381 | -0.73(-0.96%) |
Sep 05, 2018 | 75.93 | 76.62 | 75.00 | 75.94 | 2,018,922 | +0.01(+0.01%) |
Sep 04, 2018 | 74.97 | 76.11 | 74.07 | 75.93 | 2,318,431 | +0.93(+1.23%) |
Aug 31, 2018 | 75.01 | 75.01 | 75.01 | 0 | +0.59(+0.79%) | |
Aug 30, 2018 | 75.32 | 75.54 | 74.22 | 74.42 | 1,980,990 | -1.00(-1.33%) |
Aug 29, 2018 | 74.39 | 75.99 | 73.84 | 75.42 | 4,028,247 | +1.22(+1.65%) |
Aug 28, 2018 | 74.69 | 74.87 | 73.42 | 74.20 | 3,248,451 | +1.69(+2.33%) |
Aug 27, 2018 | 71.50 | 72.79 | 71.41 | 72.51 | 2,241,527 | +1.40(+1.96%) |
Aug 24, 2018 | 70.74 | 71.25 | 70.39 | 71.12 | 1,709,135 | +0.61(+0.86%) |
Aug 23, 2018 | 70.21 | 70.95 | 70.21 | 70.51 | 1,385,157 | +0.18(+0.26%) |
Aug 22, 2018 | 69.54 | 70.56 | 69.15 | 70.33 | 2,499,135 | +0.53(+0.76%) |
Aug 21, 2018 | 68.60 | 70.10 | 68.60 | 69.80 | 1,708,857 | +1.25(+1.83%) |
Aug 20, 2018 | 68.68 | 68.72 | 67.15 | 68.54 | 1,734,485 | +0.10(+0.14%) |
Aug 17, 2018 | 67.54 | 68.59 | 67.17 | 68.45 | 1,351,890 | +0.40(+0.58%) |
Aug 16, 2018 | 68.70 | 68.87 | 67.75 | 68.05 | 1,654,472 | +0.00(+0.00%) |
Aug 15, 2018 | 67.87 | 68.30 | 67.09 | 68.05 | 1,693,339 | -0.53(-0.77%) |
Aug 14, 2018 | 69.40 | 69.55 | 68.45 | 68.58 | 1,748,537 | -0.47(-0.68%) |
Aug 13, 2018 | 68.91 | 69.53 | 68.70 | 69.05 | 1,535,997 | +0.47(+0.69%) |
Aug 10, 2018 | 69.57 | 69.81 | 68.02 | 68.58 | 2,350,061 | -2.19(-3.09%) |
Aug 09, 2018 | 70.67 | 70.94 | 70.33 | 70.77 | 1,796,155 | +0.00(+0.00%) |
Aug 08, 2018 | 70.76 | 71.01 | 70.30 | 70.77 | 1,583,070 | -0.01(-0.01%) |
Aug 07, 2018 | 70.24 | 70.94 | 69.98 | 70.78 | 1,565,534 | +0.66(+0.93%) |
Aug 06, 2018 | 68.47 | 70.30 | 68.47 | 70.12 | 1,788,027 | +1.20(+1.74%) |
Aug 03, 2018 | 68.78 | 69.05 | 68.22 | 68.92 | 1,377,243 | +0.14(+0.21%) |
Aug 02, 2018 | 67.56 | 68.99 | 67.48 | 68.78 | 1,912,177 | +0.56(+0.82%) |
Aug 01, 2018 | 68.39 | 69.27 | 67.83 | 68.22 | 2,093,595 | -0.89(-1.29%) |
Jul 31, 2018 | 69.94 | 70.46 | 69.00 | 69.12 | 2,163,795 | -0.80(-1.14%) |
Jul 30, 2018 | 70.51 | 70.90 | 69.14 | 69.91 | 3,059,682 | -0.94(-1.33%) |
Jul 27, 2018 | 71.43 | 71.44 | 69.84 | 70.85 | 4,149,457 | -0.59(-0.82%) |
Jul 26, 2018 | 69.23 | 73.08 | 69.20 | 71.44 | 11,813,107 | +6.25(+9.59%) |
Jul 25, 2018 | 64.92 | 65.21 | 63.63 | 65.18 | 2,405,972 | +0.22(+0.34%) |
Jul 24, 2018 | 65.76 | 66.55 | 64.83 | 64.96 | 1,828,656 | -0.60(-0.92%) |
Jul 23, 2018 | 65.23 | 65.83 | 64.27 | 65.57 | 1,728,715 | +0.19(+0.29%) |
Jul 20, 2018 | 66.12 | 65.10 | 65.38 | 1,694,754 | -0.46(-0.70%) | |
Jul 19, 2018 | 65.89 | 66.34 | 65.12 | 65.84 | 1,720,118 | -0.09(-0.13%) |
Jul 18, 2018 | 65.65 | 66.52 | 65.65 | 65.92 | 1,790,404 | +0.47(+0.72%) |
Jul 17, 2018 | 64.54 | 65.68 | 64.00 | 65.45 | 1,695,097 | +0.51(+0.78%) |
Jul 16, 2018 | 65.33 | 65.44 | 64.87 | 64.94 | 850,886 | -0.26(-0.40%) |
Jul 13, 2018 | 65.51 | 65.61 | 64.97 | 65.20 | 683,778 | -0.22(-0.34%) |
Jul 12, 2018 | 64.68 | 65.65 | 64.48 | 65.42 | 1,315,519 | +0.85(+1.32%) |
Jul 11, 2018 | 65.64 | 65.71 | 64.52 | 64.57 | 1,267,712 | -1.78(-2.69%) |
Jul 10, 2018 | 65.13 | 66.43 | 64.97 | 66.35 | 2,233,160 | +1.17(+1.79%) |
Jul 09, 2018 | 65.18 | 65.53 | 64.29 | 65.18 | 1,388,445 | +0.36(+0.56%) |
Jul 06, 2018 | 63.81 | 65.01 | 63.63 | 64.82 | 1,596,015 | +0.73(+1.14%) |
Jul 05, 2018 | 62.35 | 64.15 | 62.35 | 64.09 | 1,962,562 | +2.07(+3.34%) |
Jul 03, 2018 | 62.02 | 62.02 | 62.02 | 0 | -0.93(-1.48%) |