Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 78.97 | 78.97 | 78.97 | 0 | +0.30(+0.38%) | |
Aug 30, 2018 | 78.80 | 79.08 | 78.40 | 78.67 | 177,925 | -0.26(-0.32%) |
Aug 29, 2018 | 78.92 | 79.07 | 78.40 | 78.93 | 207,700 | +0.12(+0.15%) |
Aug 28, 2018 | 79.09 | 79.22 | 78.54 | 78.81 | 218,674 | -0.04(-0.05%) |
Aug 27, 2018 | 79.17 | 79.64 | 78.79 | 78.85 | 339,454 | -0.11(-0.14%) |
Aug 24, 2018 | 78.99 | 79.07 | 78.74 | 78.95 | 163,240 | +0.12(+0.15%) |
Aug 23, 2018 | 79.11 | 79.15 | 78.62 | 78.84 | 484,881 | -0.34(-0.43%) |
Aug 22, 2018 | 79.11 | 79.44 | 78.93 | 79.17 | 175,936 | +0.04(+0.05%) |
Aug 21, 2018 | 78.42 | 79.35 | 78.42 | 79.13 | 225,996 | +0.90(+1.16%) |
Aug 20, 2018 | 77.94 | 78.36 | 77.78 | 78.23 | 150,594 | +0.44(+0.57%) |
Aug 17, 2018 | 77.18 | 77.84 | 77.09 | 77.78 | 224,948 | +0.47(+0.61%) |
Aug 16, 2018 | 76.99 | 77.53 | 76.92 | 77.31 | 199,658 | +0.62(+0.81%) |
Aug 15, 2018 | 77.40 | 77.41 | 76.24 | 76.69 | 743,407 | -0.96(-1.24%) |
Aug 14, 2018 | 76.70 | 77.71 | 76.66 | 77.65 | 1,409,765 | +1.02(+1.33%) |
Aug 13, 2018 | 76.99 | 77.14 | 76.25 | 76.63 | 207,457 | -0.30(-0.39%) |
Aug 10, 2018 | 76.72 | 77.32 | 76.59 | 76.94 | 135,887 | -0.19(-0.25%) |
Aug 09, 2018 | 77.06 | 77.42 | 76.99 | 77.13 | 179,312 | +0.07(+0.09%) |
Aug 08, 2018 | 76.96 | 77.17 | 76.52 | 77.06 | 234,149 | +0.21(+0.27%) |
Aug 07, 2018 | 77.15 | 77.33 | 76.85 | 76.85 | 325,949 | -0.09(-0.11%) |
Aug 06, 2018 | 76.43 | 77.03 | 76.32 | 76.94 | 234,418 | +0.52(+0.68%) |
Aug 03, 2018 | 76.82 | 77.11 | 76.02 | 76.41 | 182,934 | -0.32(-0.42%) |
Aug 02, 2018 | 75.97 | 76.88 | 75.96 | 76.73 | 156,568 | +0.49(+0.65%) |
Aug 01, 2018 | 76.43 | 76.45 | 75.61 | 76.24 | 496,384 | -0.32(-0.42%) |
Jul 31, 2018 | 76.04 | 76.78 | 75.90 | 76.56 | 246,771 | +0.69(+0.92%) |
Jul 30, 2018 | 75.82 | 76.54 | 75.82 | 75.87 | 355,218 | +0.01(+0.02%) |
Jul 27, 2018 | 77.15 | 77.23 | 75.75 | 75.86 | 318,603 | -1.20(-1.55%) |
Jul 26, 2018 | 76.48 | 77.27 | 76.48 | 77.05 | 190,223 | +0.75(+0.99%) |
Jul 25, 2018 | 76.22 | 76.32 | 75.69 | 76.30 | 194,240 | +0.01(+0.02%) |
Jul 24, 2018 | 77.12 | 77.26 | 75.95 | 76.29 | 168,654 | -0.49(-0.64%) |
Jul 23, 2018 | 76.75 | 77.04 | 76.41 | 76.78 | 1,538,309 | -0.06(-0.08%) |
Jul 20, 2018 | 77.00 | 77.33 | 76.77 | 76.83 | 257,475 | -0.30(-0.39%) |
Jul 19, 2018 | 76.49 | 77.17 | 76.26 | 77.14 | 165,365 | +0.53(+0.70%) |
Jul 18, 2018 | 76.16 | 76.64 | 75.97 | 76.60 | 2,017,584 | +0.34(+0.45%) |
Jul 17, 2018 | 76.02 | 76.58 | 75.93 | 76.26 | 302,697 | +0.27(+0.36%) |
Jul 16, 2018 | 76.43 | 76.55 | 75.66 | 75.98 | 250,331 | -0.35(-0.45%) |
Jul 13, 2018 | 76.40 | 76.88 | 76.33 | 76.33 | 791,346 | -0.08(-0.11%) |
Jul 12, 2018 | 76.86 | 76.94 | 75.99 | 76.41 | 552,234 | -0.07(-0.10%) |
Jul 11, 2018 | 76.87 | 77.19 | 76.45 | 76.49 | 1,488,729 | -0.77(-1.00%) |
Jul 10, 2018 | 77.69 | 77.87 | 76.83 | 77.26 | 613,908 | -0.34(-0.44%) |
Jul 09, 2018 | 77.39 | 77.60 | 77.14 | 77.60 | 445,646 | +0.65(+0.84%) |
Jul 06, 2018 | 76.38 | 77.09 | 76.30 | 76.95 | 310,089 | +0.59(+0.78%) |
Jul 05, 2018 | 75.86 | 76.36 | 75.41 | 76.36 | 636,981 | +0.87(+1.16%) |
Jul 03, 2018 | 75.49 | 75.49 | 75.49 | 0 | +0.28(+0.38%) | |
Jul 02, 2018 | 74.25 | 75.23 | 74.05 | 75.20 | 5,934,625 | +0.59(+0.79%) |
Jun 29, 2018 | 75.42 | 74.61 | 74.61 | 197,144 | -0.33(-0.44%) | |
Jun 28, 2018 | 74.80 | 75.12 | 74.41 | 74.94 | 391,313 | +0.00(+0.00%) |
Jun 27, 2018 | 75.97 | 76.35 | 74.92 | 74.94 | 204,367 | -0.99(-1.30%) |
Jun 26, 2018 | 75.64 | 76.14 | 75.27 | 75.93 | 276,252 | +0.43(+0.57%) |
Jun 25, 2018 | 76.46 | 76.55 | 75.14 | 75.50 | 851,689 | -1.08(-1.40%) |
Jun 22, 2018 | 76.75 | 76.95 | 76.25 | 76.58 | 132,956 | +0.19(+0.24%) |
Jun 21, 2018 | 77.06 | 77.07 | 76.25 | 76.39 | 173,450 | -0.72(-0.93%) |
Jun 20, 2018 | 76.91 | 77.18 | 76.54 | 77.11 | 678,890 | +0.50(+0.65%) |
Jun 19, 2018 | 76.08 | 76.66 | 75.66 | 76.60 | 165,646 | +0.08(+0.11%) |
Jun 18, 2018 | 75.62 | 76.52 | 75.58 | 76.52 | 179,565 | +0.58(+0.76%) |
Jun 15, 2018 | 75.97 | 75.27 | 75.94 | 180,485 | -0.03(-0.04%) | |
Jun 14, 2018 | 76.05 | 76.19 | 75.56 | 75.97 | 1,959,490 | +0.13(+0.17%) |
Jun 13, 2018 | 76.40 | 76.44 | 75.79 | 75.84 | 190,063 | -0.57(-0.75%) |
Jun 12, 2018 | 76.61 | 76.75 | 76.15 | 76.41 | 2,181,030 | -0.13(-0.17%) |
Jun 11, 2018 | 76.32 | 76.67 | 76.29 | 76.54 | 307,502 | +0.27(+0.36%) |
Jun 08, 2018 | 76.23 | 76.39 | 76.04 | 76.27 | 550,601 | +0.09(+0.11%) |
Jun 07, 2018 | 76.28 | 76.53 | 75.95 | 76.19 | 137,805 | +0.03(+0.04%) |
Jun 06, 2018 | 76.18 | 75.61 | 76.16 | 1,028,095 | +0.44(+0.58%) | |
Jun 05, 2018 | 75.10 | 75.72 | 74.93 | 75.72 | 248,087 | +0.56(+0.75%) |
Jun 04, 2018 | 74.71 | 75.17 | 74.58 | 75.16 | 266,478 | +0.69(+0.92%) |