Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 75.15 | 76.04 | 74.90 | 75.09 | 3,369,600 | -0.17(-0.23%) |
Sep 27, 2018 | 75.67 | 76.62 | 74.94 | 75.26 | 3,101,151 | -0.13(-0.17%) |
Sep 26, 2018 | 76.80 | 77.12 | 75.28 | 75.38 | 3,830,964 | -1.18(-1.54%) |
Sep 25, 2018 | 77.00 | 77.64 | 76.43 | 76.56 | 2,772,090 | -0.33(-0.42%) |
Sep 24, 2018 | 75.72 | 77.40 | 75.04 | 76.89 | 3,581,082 | +0.38(+0.50%) |
Sep 21, 2018 | 76.67 | 77.07 | 76.09 | 76.51 | 2,886,300 | -0.16(-0.21%) |
Sep 20, 2018 | 77.15 | 77.22 | 76.09 | 76.67 | 2,001,177 | +0.33(+0.43%) |
Sep 19, 2018 | 77.65 | 78.30 | 75.52 | 76.34 | 2,953,089 | -1.68(-2.15%) |
Sep 18, 2018 | 77.50 | 78.88 | 77.35 | 78.02 | 2,093,358 | +0.68(+0.88%) |
Sep 17, 2018 | 78.16 | 78.66 | 76.73 | 77.33 | 2,464,218 | -0.87(-1.12%) |
Sep 14, 2018 | 78.77 | 79.16 | 77.23 | 78.21 | 2,963,400 | -0.49(-0.63%) |
Sep 13, 2018 | 79.08 | 79.83 | 78.21 | 78.70 | 2,373,081 | -0.04(-0.05%) |
Sep 12, 2018 | 78.04 | 78.99 | 76.67 | 78.74 | 3,625,254 | +0.70(+0.90%) |
Sep 11, 2018 | 78.47 | 79.42 | 77.67 | 78.04 | 3,592,275 | -0.67(-0.85%) |
Sep 10, 2018 | 76.11 | 79.27 | 76.11 | 78.71 | 6,787,281 | +2.84(+3.74%) |
Sep 07, 2018 | 77.28 | 78.12 | 75.67 | 75.87 | 9,709,800 | +2.41(+3.29%) |
Sep 06, 2018 | 74.33 | 74.80 | 72.96 | 73.46 | 6,322,176 | -0.62(-0.84%) |
Sep 05, 2018 | 76.17 | 76.28 | 73.38 | 74.08 | 5,065,197 | -2.27(-2.97%) |
Sep 04, 2018 | 76.80 | 77.63 | 76.13 | 76.34 | 4,000,746 | -0.71(-0.92%) |
Aug 31, 2018 | 77.05 | 77.05 | 77.05 | 0 | +0.30(+0.40%) | |
Aug 30, 2018 | 77.00 | 77.43 | 76.39 | 76.75 | 2,579,760 | -0.33(-0.43%) |
Aug 29, 2018 | 76.33 | 77.44 | 76.33 | 77.08 | 2,783,547 | +0.67(+0.88%) |
Aug 28, 2018 | 76.00 | 76.54 | 75.54 | 76.41 | 2,604,912 | +0.82(+1.09%) |
Aug 27, 2018 | 75.13 | 75.83 | 74.55 | 75.58 | 3,705,315 | +0.44(+0.59%) |
Aug 24, 2018 | 73.07 | 75.57 | 73.07 | 75.14 | 6,501,900 | +2.91(+4.02%) |
Aug 23, 2018 | 72.19 | 73.30 | 71.37 | 72.24 | 3,829,731 | +0.37(+0.52%) |
Aug 22, 2018 | 71.01 | 72.32 | 70.86 | 71.86 | 3,325,890 | +1.10(+1.55%) |
Aug 21, 2018 | 71.06 | 71.75 | 70.43 | 70.76 | 2,664,786 | -0.11(-0.16%) |
Aug 20, 2018 | 71.30 | 71.36 | 69.91 | 70.87 | 2,651,070 | -0.16(-0.22%) |
Aug 17, 2018 | 69.42 | 71.32 | 69.28 | 71.03 | 2,858,700 | +0.86(+1.23%) |
Aug 16, 2018 | 69.00 | 70.65 | 68.85 | 70.17 | 4,935,123 | +1.89(+2.77%) |
Aug 15, 2018 | 69.77 | 70.36 | 68.03 | 68.28 | 5,393,700 | -1.99(-2.83%) |
Aug 14, 2018 | 70.12 | 70.40 | 69.05 | 70.27 | 4,571,055 | +0.08(+0.12%) |
Aug 13, 2018 | 70.93 | 71.75 | 69.91 | 70.18 | 4,322,766 | -0.69(-0.97%) |
Aug 10, 2018 | 70.63 | 71.63 | 70.24 | 70.87 | 4,159,800 | -0.16(-0.23%) |
Aug 09, 2018 | 70.83 | 71.83 | 70.70 | 71.03 | 3,919,011 | +0.32(+0.46%) |
Aug 08, 2018 | 71.12 | 71.25 | 70.36 | 70.71 | 2,009,472 | -0.09(-0.13%) |
Aug 07, 2018 | 70.47 | 71.25 | 70.47 | 70.80 | 2,034,855 | +0.33(+0.47%) |
Aug 06, 2018 | 68.83 | 70.76 | 68.83 | 70.47 | 2,551,038 | +1.48(+2.15%) |
Aug 03, 2018 | 69.30 | 69.55 | 68.26 | 68.99 | 2,791,200 | -0.63(-0.91%) |
Aug 02, 2018 | 67.73 | 69.92 | 67.08 | 69.62 | 4,711,320 | +2.89(+4.34%) |
Aug 01, 2018 | 66.86 | 67.24 | 66.01 | 66.73 | 2,921,223 | +0.64(+0.97%) |
Jul 31, 2018 | 65.64 | 66.98 | 64.72 | 66.09 | 5,043,570 | +0.87(+1.33%) |
Jul 30, 2018 | 69.19 | 69.58 | 64.54 | 65.22 | 8,356,959 | -4.10(-5.92%) |
Jul 27, 2018 | 71.87 | 71.87 | 68.78 | 69.32 | 3,051,000 | -2.47(-3.44%) |
Jul 26, 2018 | 72.30 | 70.17 | 71.79 | 2,544,846 | +0.21(+0.29%) | |
Jul 25, 2018 | 69.59 | 71.72 | 69.59 | 71.58 | 2,606,145 | +1.99(+2.86%) |
Jul 24, 2018 | 70.57 | 71.14 | 68.68 | 69.59 | 3,495,327 | -0.96(-1.36%) |
Jul 23, 2018 | 71.19 | 71.23 | 69.53 | 70.55 | 3,173,715 | -0.81(-1.13%) |
Jul 20, 2018 | 71.96 | 72.14 | 71.23 | 71.35 | 1,986,978 | -0.17(-0.24%) |
Jul 19, 2018 | 72.20 | 72.33 | 71.36 | 71.53 | 1,813,251 | -0.55(-0.76%) |
Jul 18, 2018 | 72.67 | 73.00 | 71.84 | 72.07 | 2,387,277 | -0.12(-0.17%) |
Jul 17, 2018 | 71.33 | 72.37 | 71.08 | 72.19 | 2,177,241 | +0.74(+1.04%) |
Jul 16, 2018 | 72.17 | 72.77 | 71.16 | 71.45 | 1,861,668 | -0.53(-0.74%) |
Jul 13, 2018 | 72.83 | 73.13 | 71.60 | 71.98 | 2,706,021 | -0.79(-1.09%) |
Jul 12, 2018 | 73.06 | 70.93 | 72.77 | 3,954,189 | +1.84(+2.60%) | |
Jul 11, 2018 | 69.77 | 71.27 | 69.53 | 70.93 | 3,801,765 | +0.70(+0.99%) |
Jul 10, 2018 | 69.97 | 70.87 | 69.49 | 70.23 | 7,949,136 | +0.60(+0.86%) |
Jul 09, 2018 | 70.78 | 70.93 | 68.90 | 69.63 | 3,696,591 | -0.75(-1.07%) |
Jul 06, 2018 | 69.49 | 70.73 | 69.36 | 70.39 | 2,135,286 | +0.90(+1.29%) |
Jul 05, 2018 | 69.89 | 68.82 | 69.49 | 2,525,925 | -0.40(-0.58%) | |
Jul 03, 2018 | 69.89 | 69.89 | 69.89 | 0 | +0.08(+0.11%) |