Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 71.59 | 72.52 | 71.38 | 72.39 | 2,968,200 | +0.78(+1.09%) |
Sep 27, 2018 | 71.03 | 71.96 | 70.79 | 71.61 | 1,743,900 | +0.82(+1.16%) |
Sep 26, 2018 | 71.21 | 71.33 | 70.69 | 70.79 | 1,815,252 | -0.32(-0.45%) |
Sep 25, 2018 | 71.49 | 71.58 | 71.00 | 71.11 | 1,343,374 | -0.38(-0.53%) |
Sep 24, 2018 | 71.30 | 71.77 | 71.00 | 71.49 | 2,119,562 | +0.13(+0.19%) |
Sep 21, 2018 | 71.27 | 72.06 | 71.19 | 71.36 | 4,027,800 | -0.06(-0.08%) |
Sep 20, 2018 | 71.72 | 71.88 | 71.11 | 71.42 | 2,013,418 | -0.12(-0.17%) |
Sep 19, 2018 | 71.68 | 71.69 | 70.89 | 71.53 | 1,580,698 | +0.11(+0.16%) |
Sep 18, 2018 | 70.75 | 71.98 | 70.57 | 71.42 | 2,236,450 | +0.55(+0.77%) |
Sep 17, 2018 | 72.88 | 72.90 | 70.64 | 70.88 | 2,788,054 | -1.75(-2.40%) |
Sep 14, 2018 | 72.59 | 72.93 | 72.11 | 72.62 | 2,497,800 | +0.16(+0.21%) |
Sep 13, 2018 | 72.20 | 72.89 | 72.05 | 72.47 | 1,895,626 | +0.33(+0.45%) |
Sep 12, 2018 | 72.00 | 72.24 | 71.33 | 72.14 | 1,851,880 | -0.00(-0.01%) |
Sep 11, 2018 | 71.50 | 72.58 | 71.25 | 72.14 | 2,029,870 | +0.43(+0.60%) |
Sep 10, 2018 | 72.81 | 73.16 | 71.27 | 71.72 | 2,187,568 | -1.31(-1.79%) |
Sep 07, 2018 | 72.65 | 74.12 | 72.50 | 73.03 | 1,908,200 | +0.37(+0.51%) |
Sep 06, 2018 | 72.76 | 73.02 | 71.95 | 72.66 | 2,368,580 | +0.04(+0.06%) |
Sep 05, 2018 | 73.28 | 73.31 | 72.16 | 72.61 | 2,082,286 | -0.49(-0.67%) |
Sep 04, 2018 | 73.20 | 73.78 | 73.00 | 73.11 | 2,979,966 | -0.13(-0.18%) |
Aug 31, 2018 | 73.24 | 73.24 | 73.24 | 0 | -0.11(-0.14%) | |
Aug 30, 2018 | 73.44 | 73.97 | 73.19 | 73.34 | 1,345,524 | -0.09(-0.13%) |
Aug 29, 2018 | 73.40 | 73.80 | 72.90 | 73.44 | 2,165,564 | +0.25(+0.34%) |
Aug 28, 2018 | 72.89 | 73.22 | 72.50 | 73.19 | 1,760,556 | +0.42(+0.58%) |
Aug 27, 2018 | 72.98 | 73.11 | 72.56 | 72.77 | 1,309,208 | +0.14(+0.20%) |
Aug 24, 2018 | 72.32 | 72.67 | 71.94 | 72.62 | 1,670,800 | +0.45(+0.62%) |
Aug 23, 2018 | 72.17 | 72.53 | 71.97 | 72.17 | 1,524,948 | +0.14(+0.20%) |
Aug 22, 2018 | 71.97 | 72.14 | 71.48 | 72.03 | 1,915,902 | +0.13(+0.18%) |
Aug 21, 2018 | 71.70 | 72.14 | 71.20 | 71.90 | 2,489,742 | +0.36(+0.50%) |
Aug 20, 2018 | 71.70 | 71.78 | 71.00 | 71.54 | 2,422,674 | -0.31(-0.44%) |
Aug 17, 2018 | 72.09 | 72.36 | 70.96 | 71.86 | 2,250,200 | -0.10(-0.15%) |
Aug 16, 2018 | 72.19 | 72.69 | 71.83 | 71.96 | 2,465,028 | +0.11(+0.15%) |
Aug 15, 2018 | 71.50 | 72.11 | 71.35 | 71.85 | 3,213,934 | +0.01(+0.01%) |
Aug 14, 2018 | 69.93 | 71.89 | 69.87 | 71.84 | 4,164,998 | +2.09(+2.99%) |
Aug 13, 2018 | 69.25 | 69.97 | 69.13 | 69.75 | 2,608,600 | +0.51(+0.74%) |
Aug 10, 2018 | 68.87 | 69.97 | 68.75 | 69.25 | 1,941,800 | +0.01(+0.01%) |
Aug 09, 2018 | 68.89 | 69.89 | 68.72 | 69.23 | 1,957,880 | +0.50(+0.73%) |
Aug 08, 2018 | 67.94 | 68.95 | 67.89 | 68.73 | 1,673,324 | +0.89(+1.31%) |
Aug 07, 2018 | 67.61 | 68.02 | 66.89 | 67.84 | 3,475,318 | +0.25(+0.36%) |
Aug 06, 2018 | 66.94 | 67.88 | 66.83 | 67.59 | 4,231,390 | +0.18(+0.27%) |
Aug 03, 2018 | 67.56 | 67.64 | 67.05 | 67.42 | 2,017,000 | -0.13(-0.20%) |
Aug 02, 2018 | 66.40 | 67.61 | 65.90 | 67.55 | 2,299,618 | +1.15(+1.73%) |
Aug 01, 2018 | 65.63 | 66.67 | 65.38 | 66.40 | 2,972,412 | +1.23(+1.90%) |
Jul 31, 2018 | 64.75 | 65.47 | 64.58 | 65.17 | 1,895,482 | +0.47(+0.72%) |
Jul 30, 2018 | 65.94 | 66.00 | 64.53 | 64.70 | 2,202,542 | -1.34(-2.03%) |
Jul 27, 2018 | 66.60 | 66.75 | 65.77 | 66.04 | 1,518,400 | -0.47(-0.71%) |
Jul 26, 2018 | 65.95 | 66.67 | 65.28 | 66.52 | 2,368,822 | +0.58(+0.87%) |
Jul 25, 2018 | 65.32 | 66.44 | 64.94 | 65.94 | 4,364,072 | +0.94(+1.45%) |
Jul 24, 2018 | 66.50 | 66.95 | 64.55 | 65.00 | 7,177,810 | -3.06(-4.50%) |
Jul 23, 2018 | 67.70 | 68.14 | 67.41 | 68.06 | 3,314,264 | +0.34(+0.49%) |
Jul 20, 2018 | 67.36 | 68.06 | 67.31 | 67.72 | 1,823,144 | +0.10(+0.15%) |
Jul 19, 2018 | 67.25 | 67.91 | 66.86 | 67.62 | 1,890,490 | +0.61(+0.92%) |
Jul 18, 2018 | 66.82 | 67.35 | 66.58 | 67.01 | 1,712,270 | +0.06(+0.08%) |
Jul 17, 2018 | 66.17 | 67.00 | 65.40 | 66.95 | 2,762,456 | +0.34(+0.51%) |
Jul 16, 2018 | 67.17 | 67.32 | 66.58 | 66.61 | 2,933,278 | -0.65(-0.97%) |
Jul 13, 2018 | 66.35 | 67.35 | 66.34 | 67.27 | 2,814,962 | +0.92(+1.39%) |
Jul 12, 2018 | 66.08 | 66.43 | 65.65 | 66.34 | 2,818,516 | +0.62(+0.94%) |
Jul 11, 2018 | 65.00 | 66.03 | 64.22 | 65.72 | 2,237,254 | +0.42(+0.64%) |
Jul 10, 2018 | 65.00 | 65.58 | 64.80 | 65.31 | 2,394,358 | +0.66(+1.01%) |
Jul 09, 2018 | 64.89 | 64.89 | 64.27 | 64.65 | 2,836,184 | +0.07(+0.11%) |
Jul 06, 2018 | 64.00 | 64.61 | 63.88 | 64.58 | 2,836,930 | +0.59(+0.91%) |
Jul 05, 2018 | 62.91 | 64.01 | 62.88 | 63.99 | 2,836,822 | +1.40(+2.24%) |
Jul 03, 2018 | 62.59 | 62.59 | 62.59 | 0 | +0.56(+0.90%) |