Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 77.69 | 77.69 | 76.91 | 76.99 | 2,634,715 | -0.69(-0.89%) |
Sep 27, 2018 | 77.72 | 78.12 | 77.63 | 77.68 | 1,746,043 | +0.10(+0.13%) |
Sep 26, 2018 | 77.15 | 77.92 | 77.15 | 77.58 | 2,065,752 | +0.47(+0.61%) |
Sep 25, 2018 | 77.95 | 78.04 | 77.11 | 77.11 | 2,402,440 | -0.69(-0.89%) |
Sep 24, 2018 | 78.25 | 78.25 | 77.71 | 77.80 | 1,794,009 | -0.20(-0.26%) |
Sep 21, 2018 | 77.69 | 78.14 | 77.68 | 78.00 | 7,340,989 | +0.42(+0.54%) |
Sep 20, 2018 | 77.00 | 77.72 | 77.00 | 77.58 | 2,955,314 | +0.79(+1.03%) |
Sep 19, 2018 | 76.72 | 77.09 | 76.31 | 76.79 | 2,141,691 | +0.17(+0.22%) |
Sep 18, 2018 | 76.20 | 76.77 | 75.87 | 76.62 | 1,738,101 | +0.52(+0.68%) |
Sep 17, 2018 | 75.43 | 76.10 | 75.31 | 76.10 | 1,801,084 | +0.67(+0.89%) |
Sep 14, 2018 | 75.22 | 75.55 | 75.09 | 75.43 | 1,429,950 | +0.31(+0.41%) |
Sep 13, 2018 | 75.35 | 75.42 | 75.06 | 75.12 | 1,537,337 | +0.16(+0.21%) |
Sep 12, 2018 | 75.55 | 75.61 | 74.95 | 74.96 | 2,733,449 | -0.68(-0.90%) |
Sep 11, 2018 | 74.95 | 75.69 | 74.76 | 75.64 | 2,225,674 | +0.73(+0.97%) |
Sep 10, 2018 | 75.10 | 75.21 | 74.84 | 74.91 | 1,774,429 | -0.10(-0.13%) |
Sep 07, 2018 | 75.20 | 75.20 | 74.72 | 75.01 | 1,804,825 | -0.23(-0.31%) |
Sep 06, 2018 | 74.95 | 75.55 | 74.62 | 75.24 | 3,058,273 | +0.29(+0.39%) |
Sep 05, 2018 | 75.03 | 75.42 | 74.80 | 74.95 | 2,418,421 | -0.24(-0.32%) |
Sep 04, 2018 | 75.41 | 75.58 | 74.78 | 75.19 | 2,575,273 | -0.34(-0.45%) |
Aug 31, 2018 | 75.53 | 75.53 | 75.53 | 0 | -0.21(-0.28%) | |
Aug 30, 2018 | 76.09 | 76.19 | 75.71 | 75.74 | 4,960,006 | -0.19(-0.25%) |
Aug 29, 2018 | 76.82 | 76.86 | 75.85 | 75.93 | 3,421,623 | -0.96(-1.25%) |
Aug 28, 2018 | 77.90 | 77.98 | 76.43 | 76.89 | 3,748,009 | -1.41(-1.80%) |
Aug 27, 2018 | 78.19 | 78.60 | 78.00 | 78.30 | 1,623,755 | +0.46(+0.59%) |
Aug 24, 2018 | 78.00 | 78.13 | 77.77 | 77.84 | 1,036,409 | -0.08(-0.10%) |
Aug 23, 2018 | 77.95 | 78.27 | 77.87 | 77.92 | 1,829,582 | -0.01(-0.01%) |
Aug 22, 2018 | 77.63 | 78.00 | 77.54 | 77.93 | 1,979,901 | +0.43(+0.55%) |
Aug 21, 2018 | 77.80 | 78.19 | 77.48 | 77.50 | 1,981,716 | -0.19(-0.24%) |
Aug 20, 2018 | 77.60 | 77.98 | 77.49 | 77.69 | 1,584,546 | +0.27(+0.35%) |
Aug 17, 2018 | 76.61 | 77.60 | 76.46 | 77.42 | 2,275,063 | +0.80(+1.04%) |
Aug 16, 2018 | 76.57 | 76.93 | 76.55 | 76.62 | 2,190,983 | +0.29(+0.38%) |
Aug 15, 2018 | 76.35 | 76.55 | 76.11 | 76.33 | 2,208,516 | -0.53(-0.69%) |
Aug 14, 2018 | 76.33 | 76.92 | 76.21 | 76.86 | 1,374,550 | +0.68(+0.89%) |
Aug 13, 2018 | 76.24 | 76.64 | 76.15 | 76.18 | 1,189,302 | -0.15(-0.20%) |
Aug 10, 2018 | 76.62 | 76.67 | 76.14 | 76.33 | 1,487,675 | -0.69(-0.90%) |
Aug 09, 2018 | 76.77 | 77.05 | 76.61 | 77.02 | 1,649,558 | +0.41(+0.54%) |
Aug 08, 2018 | 76.22 | 76.82 | 76.14 | 76.61 | 1,159,362 | +0.24(+0.31%) |
Aug 07, 2018 | 77.25 | 77.28 | 76.16 | 76.37 | 2,156,924 | -0.53(-0.69%) |
Aug 03, 2018 | 76.90 | 76.90 | 76.90 | 0 | -0.09(-0.12%) | |
Aug 02, 2018 | 76.85 | 77.12 | 76.20 | 76.99 | 1,172,575 | -0.06(-0.08%) |
Aug 01, 2018 | 77.15 | 77.39 | 76.85 | 77.05 | 1,234,691 | -0.04(-0.05%) |
Jul 31, 2018 | 76.80 | 77.18 | 76.75 | 77.09 | 2,297,694 | +0.29(+0.38%) |
Jul 30, 2018 | 76.76 | 77.11 | 76.71 | 76.80 | 1,338,215 | +0.22(+0.29%) |
Jul 27, 2018 | 76.31 | 76.69 | 76.31 | 76.58 | 1,455,731 | +0.15(+0.20%) |
Jul 26, 2018 | 76.48 | 76.57 | 76.33 | 76.43 | 1,089,635 | -0.15(-0.20%) |
Jul 25, 2018 | 76.31 | 76.67 | 76.10 | 76.58 | 1,855,771 | +0.16(+0.21%) |
Jul 24, 2018 | 76.15 | 76.69 | 76.15 | 76.42 | 1,421,308 | +0.31(+0.41%) |
Jul 23, 2018 | 75.92 | 76.18 | 75.86 | 76.11 | 980,471 | +0.13(+0.17%) |
Jul 20, 2018 | 76.12 | 76.18 | 75.85 | 75.98 | 1,323,464 | -0.19(-0.25%) |
Jul 19, 2018 | 76.04 | 76.33 | 75.90 | 76.17 | 1,196,518 | +0.18(+0.24%) |
Jul 18, 2018 | 76.21 | 76.35 | 75.98 | 75.99 | 1,171,030 | -0.16(-0.21%) |
Jul 17, 2018 | 75.99 | 76.44 | 75.87 | 76.15 | 1,589,665 | +0.16(+0.21%) |
Jul 16, 2018 | 75.56 | 76.06 | 75.42 | 75.99 | 1,749,616 | +0.52(+0.69%) |
Jul 13, 2018 | 75.50 | 75.54 | 75.23 | 75.47 | 1,741,807 | +0.00(+0.00%) |
Jul 12, 2018 | 75.10 | 75.65 | 75.10 | 75.47 | 2,181,727 | +0.50(+0.67%) |
Jul 11, 2018 | 75.05 | 75.14 | 74.76 | 74.97 | 2,407,011 | -0.21(-0.28%) |
Jul 10, 2018 | 75.45 | 75.47 | 75.06 | 75.18 | 1,704,130 | -0.01(-0.01%) |
Jul 09, 2018 | 75.44 | 75.45 | 75.11 | 75.19 | 1,301,791 | +0.09(+0.12%) |
Jul 06, 2018 | 75.14 | 74.66 | 75.10 | 1,284,551 | +0.20(+0.27%) | |
Jul 05, 2018 | 74.58 | 75.00 | 74.33 | 74.90 | 1,676,879 | +0.54(+0.73%) |
Jul 04, 2018 | 74.25 | 74.48 | 73.93 | 74.36 | 781,157 | +0.19(+0.26%) |