Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 72.26 | 73.16 | 72.14 | 72.71 | 5,889,859 | +0.34(+0.47%) |
Sep 27, 2018 | 72.53 | 72.95 | 72.23 | 72.37 | 3,937,486 | -0.03(-0.04%) |
Sep 26, 2018 | 72.49 | 73.12 | 72.15 | 72.40 | 6,055,953 | +0.31(+0.43%) |
Sep 25, 2018 | 71.86 | 72.76 | 71.80 | 72.09 | 6,899,302 | +0.28(+0.39%) |
Sep 24, 2018 | 70.96 | 72.25 | 70.69 | 71.82 | 7,688,132 | +0.89(+1.26%) |
Sep 21, 2018 | 71.38 | 71.75 | 70.76 | 70.93 | 12,947,960 | -0.32(-0.45%) |
Sep 20, 2018 | 70.29 | 71.59 | 69.67 | 71.25 | 7,793,285 | +1.28(+1.82%) |
Sep 19, 2018 | 70.50 | 70.91 | 69.50 | 69.97 | 10,993,524 | -1.22(-1.72%) |
Sep 18, 2018 | 73.30 | 73.85 | 71.04 | 71.20 | 13,319,959 | -2.12(-2.89%) |
Sep 17, 2018 | 73.34 | 73.92 | 72.88 | 73.32 | 5,186,475 | -0.24(-0.32%) |
Sep 14, 2018 | 74.02 | 74.11 | 72.97 | 73.56 | 4,482,531 | -0.50(-0.67%) |
Sep 13, 2018 | 71.82 | 74.09 | 71.81 | 74.05 | 6,277,582 | +2.38(+3.31%) |
Sep 12, 2018 | 71.03 | 72.22 | 70.76 | 71.68 | 4,298,713 | +0.05(+0.06%) |
Sep 11, 2018 | 72.05 | 72.06 | 71.40 | 71.63 | 3,432,570 | -0.49(-0.68%) |
Sep 10, 2018 | 73.02 | 73.16 | 72.03 | 72.13 | 4,106,396 | -0.27(-0.37%) |
Sep 07, 2018 | 71.99 | 72.53 | 70.42 | 72.39 | 5,270,421 | +0.33(+0.46%) |
Sep 06, 2018 | 72.87 | 73.09 | 71.33 | 72.06 | 7,045,446 | -1.11(-1.52%) |
Sep 05, 2018 | 72.53 | 73.22 | 72.33 | 73.18 | 6,749,608 | +0.48(+0.67%) |
Sep 04, 2018 | 73.78 | 73.78 | 72.33 | 72.69 | 5,796,473 | -1.09(-1.48%) |
Aug 31, 2018 | 73.79 | 73.79 | 73.79 | 0 | -0.62(-0.84%) | |
Aug 30, 2018 | 74.95 | 75.13 | 74.23 | 74.41 | 4,467,490 | -0.61(-0.81%) |
Aug 29, 2018 | 74.90 | 75.21 | 73.82 | 75.02 | 4,731,101 | +0.25(+0.33%) |
Aug 28, 2018 | 75.18 | 75.88 | 74.65 | 74.77 | 4,572,754 | -0.58(-0.78%) |
Aug 27, 2018 | 75.42 | 75.57 | 74.80 | 75.35 | 3,194,835 | +0.48(+0.64%) |
Aug 24, 2018 | 74.68 | 75.02 | 74.22 | 74.88 | 3,897,304 | +0.19(+0.26%) |
Aug 23, 2018 | 75.10 | 75.22 | 74.49 | 74.69 | 2,780,002 | -0.38(-0.50%) |
Aug 22, 2018 | 75.22 | 75.58 | 74.67 | 75.06 | 3,854,599 | -0.08(-0.10%) |
Aug 21, 2018 | 75.23 | 75.38 | 74.42 | 75.14 | 4,590,217 | +0.08(+0.11%) |
Aug 20, 2018 | 76.36 | 77.05 | 74.93 | 75.05 | 8,029,107 | -0.91(-1.19%) |
Aug 17, 2018 | 75.51 | 76.22 | 74.12 | 75.96 | 8,204,489 | +0.45(+0.60%) |
Aug 16, 2018 | 75.22 | 75.84 | 74.62 | 75.51 | 8,238,259 | +0.59(+0.79%) |
Aug 15, 2018 | 73.74 | 75.18 | 73.50 | 74.92 | 8,925,418 | +1.18(+1.60%) |
Aug 14, 2018 | 74.35 | 74.84 | 73.60 | 73.74 | 7,259,487 | -0.66(-0.89%) |
Aug 13, 2018 | 73.80 | 75.02 | 73.66 | 74.40 | 7,700,740 | +0.75(+1.02%) |
Aug 10, 2018 | 73.30 | 74.37 | 73.27 | 73.65 | 5,784,364 | +0.25(+0.35%) |
Aug 09, 2018 | 72.42 | 73.91 | 71.86 | 73.39 | 8,033,860 | +1.34(+1.86%) |
Aug 08, 2018 | 71.89 | 72.33 | 71.39 | 72.06 | 5,899,630 | -0.25(-0.35%) |
Aug 07, 2018 | 74.80 | 75.61 | 72.06 | 72.31 | 11,565,083 | -2.31(-3.09%) |
Aug 06, 2018 | 74.00 | 74.99 | 73.60 | 74.62 | 6,678,472 | +0.41(+0.55%) |
Aug 03, 2018 | 72.95 | 74.45 | 72.89 | 74.21 | 6,342,795 | +1.08(+1.48%) |
Aug 02, 2018 | 71.94 | 73.70 | 71.81 | 73.12 | 7,834,986 | +0.93(+1.29%) |
Aug 01, 2018 | 70.95 | 72.63 | 70.94 | 72.19 | 6,932,959 | +1.29(+1.82%) |
Jul 31, 2018 | 70.46 | 71.21 | 70.21 | 70.90 | 11,306,055 | +0.60(+0.85%) |
Jul 30, 2018 | 69.70 | 70.37 | 68.71 | 70.30 | 8,411,357 | +0.68(+0.98%) |
Jul 27, 2018 | 70.22 | 70.93 | 68.24 | 69.62 | 16,788,030 | -2.60(-3.60%) |
Jul 26, 2018 | 72.23 | 72.69 | 71.14 | 72.22 | 8,861,282 | +0.63(+0.88%) |
Jul 25, 2018 | 70.02 | 71.89 | 70.02 | 71.59 | 9,749,787 | +1.21(+1.73%) |
Jul 24, 2018 | 69.58 | 70.43 | 69.00 | 70.37 | 10,360,998 | +1.65(+2.39%) |
Jul 23, 2018 | 69.18 | 68.14 | 68.73 | 8,216,329 | +0.38(+0.55%) | |
Jul 20, 2018 | 68.20 | 68.81 | 66.73 | 68.35 | 15,341,020 | -0.80(-1.16%) |
Jul 19, 2018 | 71.66 | 71.71 | 67.47 | 69.15 | 25,683,692 | -3.42(-4.71%) |
Jul 18, 2018 | 73.24 | 73.37 | 72.52 | 72.57 | 7,182,785 | -0.78(-1.06%) |
Jul 17, 2018 | 74.01 | 74.70 | 73.29 | 73.35 | 6,643,767 | -0.65(-0.87%) |
Jul 16, 2018 | 74.39 | 74.43 | 73.25 | 73.99 | 4,921,956 | -0.29(-0.39%) |
Jul 13, 2018 | 73.00 | 74.46 | 72.99 | 74.29 | 4,829,080 | +0.78(+1.07%) |
Jul 12, 2018 | 73.54 | 72.34 | 73.50 | 6,077,290 | +1.24(+1.71%) | |
Jul 11, 2018 | 73.25 | 74.20 | 72.20 | 72.26 | 8,183,258 | -2.95(-3.93%) |
Jul 10, 2018 | 73.90 | 75.30 | 73.59 | 75.22 | 6,724,283 | +1.37(+1.85%) |
Jul 09, 2018 | 74.56 | 74.84 | 73.76 | 73.85 | 7,820,761 | +0.09(+0.12%) |
Jul 06, 2018 | 72.45 | 73.87 | 72.26 | 73.76 | 7,710,833 | +1.86(+2.58%) |
Jul 05, 2018 | 72.34 | 71.50 | 71.90 | 6,206,781 | +0.66(+0.93%) | |
Jul 03, 2018 | 71.24 | 71.24 | 71.24 | 0 | +0.38(+0.54%) |