Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 74.90 | 75.83 | 74.49 | 74.92 | 498,104 | +0.17(+0.22%) |
Sep 27, 2018 | 73.96 | 75.02 | 73.66 | 74.76 | 528,231 | +1.17(+1.60%) |
Sep 26, 2018 | 74.52 | 74.76 | 73.48 | 73.59 | 358,857 | -0.76(-1.02%) |
Sep 25, 2018 | 74.51 | 75.23 | 74.29 | 74.34 | 310,065 | +0.03(+0.03%) |
Sep 24, 2018 | 75.42 | 75.42 | 73.84 | 74.32 | 302,547 | -1.27(-1.69%) |
Sep 21, 2018 | 75.63 | 76.10 | 75.14 | 75.59 | 475,459 | -0.24(-0.32%) |
Sep 20, 2018 | 75.59 | 75.89 | 74.69 | 75.83 | 319,794 | +0.51(+0.67%) |
Sep 19, 2018 | 76.76 | 76.76 | 75.17 | 75.32 | 548,209 | -1.60(-2.08%) |
Sep 18, 2018 | 75.53 | 77.05 | 75.53 | 76.93 | 438,481 | +1.05(+1.38%) |
Sep 17, 2018 | 76.62 | 76.62 | 75.30 | 75.88 | 254,761 | +0.25(+0.33%) |
Sep 14, 2018 | 74.80 | 75.82 | 74.69 | 75.63 | 290,991 | +0.96(+1.28%) |
Sep 13, 2018 | 75.12 | 75.22 | 74.56 | 74.67 | 197,400 | -0.08(-0.10%) |
Sep 12, 2018 | 74.95 | 75.66 | 74.59 | 74.75 | 251,808 | -0.28(-0.37%) |
Sep 11, 2018 | 75.45 | 76.81 | 74.50 | 75.02 | 385,114 | -0.82(-1.08%) |
Sep 10, 2018 | 76.02 | 76.34 | 75.63 | 75.84 | 226,401 | -0.04(-0.06%) |
Sep 07, 2018 | 74.74 | 76.06 | 74.49 | 75.88 | 239,646 | +0.96(+1.29%) |
Sep 06, 2018 | 75.51 | 75.67 | 74.57 | 74.92 | 206,718 | -0.40(-0.53%) |
Sep 05, 2018 | 74.58 | 75.37 | 73.84 | 75.32 | 367,026 | +0.90(+1.20%) |
Sep 04, 2018 | 76.02 | 76.54 | 74.06 | 74.42 | 413,099 | -1.96(-2.57%) |
Aug 31, 2018 | 76.38 | 76.38 | 76.38 | 0 | -0.59(-0.77%) | |
Aug 30, 2018 | 76.74 | 77.49 | 76.34 | 76.98 | 331,970 | +0.24(+0.31%) |
Aug 29, 2018 | 74.65 | 76.89 | 74.27 | 76.74 | 465,357 | +2.12(+2.84%) |
Aug 28, 2018 | 73.84 | 74.64 | 73.34 | 74.62 | 340,599 | +0.97(+1.32%) |
Aug 27, 2018 | 75.32 | 75.32 | 73.43 | 73.65 | 337,347 | -1.55(-2.06%) |
Aug 24, 2018 | 74.83 | 75.28 | 74.67 | 75.20 | 162,048 | +0.41(+0.55%) |
Aug 23, 2018 | 74.92 | 75.32 | 74.49 | 74.78 | 358,101 | -0.15(-0.20%) |
Aug 22, 2018 | 75.35 | 75.56 | 73.79 | 74.93 | 351,016 | -0.40(-0.53%) |
Aug 21, 2018 | 74.22 | 75.62 | 74.22 | 75.32 | 427,912 | +1.13(+1.52%) |
Aug 20, 2018 | 74.45 | 75.43 | 73.99 | 74.20 | 321,380 | +0.04(+0.06%) |
Aug 17, 2018 | 73.37 | 74.30 | 73.11 | 74.15 | 411,569 | +0.80(+1.09%) |
Aug 16, 2018 | 72.53 | 73.77 | 72.32 | 73.35 | 312,945 | +0.92(+1.27%) |
Aug 15, 2018 | 71.78 | 72.58 | 71.64 | 72.43 | 305,674 | +0.58(+0.80%) |
Aug 14, 2018 | 71.32 | 72.26 | 71.15 | 71.86 | 230,734 | +0.39(+0.54%) |
Aug 13, 2018 | 72.17 | 72.31 | 71.15 | 71.47 | 228,137 | -0.47(-0.66%) |
Aug 10, 2018 | 71.78 | 72.95 | 71.69 | 71.94 | 281,465 | -0.21(-0.29%) |
Aug 09, 2018 | 71.49 | 72.55 | 71.47 | 72.15 | 255,931 | +0.93(+1.31%) |
Aug 08, 2018 | 73.28 | 73.52 | 70.97 | 71.22 | 503,490 | -2.29(-3.12%) |
Aug 07, 2018 | 71.82 | 74.75 | 71.38 | 73.51 | 405,319 | +1.81(+2.52%) |
Aug 06, 2018 | 71.56 | 71.85 | 71.08 | 71.70 | 406,415 | +0.23(+0.33%) |
Aug 03, 2018 | 73.16 | 73.30 | 71.40 | 71.47 | 207,701 | -1.68(-2.29%) |
Aug 02, 2018 | 73.21 | 73.71 | 72.96 | 73.15 | 196,592 | -0.29(-0.40%) |
Aug 01, 2018 | 72.85 | 73.61 | 71.82 | 73.44 | 222,296 | +0.26(+0.35%) |
Jul 31, 2018 | 71.49 | 73.39 | 71.30 | 73.18 | 319,011 | +2.05(+2.88%) |
Jul 30, 2018 | 71.76 | 72.01 | 70.78 | 71.13 | 203,721 | -0.53(-0.74%) |
Jul 27, 2018 | 72.67 | 72.68 | 71.25 | 71.67 | 247,197 | -0.81(-1.12%) |
Jul 26, 2018 | 72.56 | 73.48 | 72.31 | 72.47 | 147,396 | +0.20(+0.27%) |
Jul 25, 2018 | 71.64 | 72.41 | 71.08 | 72.28 | 229,972 | +0.77(+1.07%) |
Jul 24, 2018 | 73.38 | 73.58 | 71.19 | 71.51 | 220,651 | -1.61(-2.20%) |
Jul 23, 2018 | 72.54 | 73.25 | 72.33 | 73.12 | 249,025 | +0.42(+0.58%) |
Jul 20, 2018 | 72.39 | 72.80 | 71.92 | 72.70 | 244,393 | +0.21(+0.28%) |
Jul 19, 2018 | 71.61 | 72.97 | 71.49 | 72.49 | 311,995 | +0.87(+1.21%) |
Jul 18, 2018 | 71.03 | 71.63 | 70.37 | 71.62 | 136,329 | +0.56(+0.79%) |
Jul 17, 2018 | 71.83 | 71.92 | 70.93 | 71.06 | 195,185 | -0.58(-0.81%) |
Jul 16, 2018 | 71.94 | 72.30 | 71.20 | 71.64 | 185,644 | -0.47(-0.66%) |
Jul 13, 2018 | 71.11 | 72.18 | 70.99 | 72.11 | 175,100 | +1.27(+1.79%) |
Jul 12, 2018 | 71.49 | 71.49 | 70.19 | 70.85 | 254,205 | -0.24(-0.34%) |
Jul 11, 2018 | 71.35 | 71.70 | 70.78 | 71.09 | 184,006 | -0.56(-0.78%) |
Jul 10, 2018 | 72.08 | 73.00 | 71.52 | 71.65 | 296,295 | -0.41(-0.57%) |
Jul 09, 2018 | 72.79 | 73.07 | 71.36 | 72.06 | 332,129 | -0.64(-0.88%) |
Jul 06, 2018 | 72.54 | 72.97 | 72.40 | 72.70 | 213,565 | +0.17(+0.24%) |
Jul 05, 2018 | 72.34 | 72.59 | 71.60 | 72.53 | 185,068 | +0.46(+0.63%) |
Jul 03, 2018 | 72.07 | 72.07 | 72.07 | 0 | +1.47(+2.09%) |