Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 75.07 | 75.61 | 74.91 | 75.54 | 4,582,161 | +0.60(+0.80%) |
Sep 27, 2018 | 75.22 | 75.57 | 74.83 | 74.94 | 3,591,703 | -0.33(-0.43%) |
Sep 26, 2018 | 74.89 | 75.68 | 74.73 | 75.27 | 4,530,776 | +0.50(+0.66%) |
Sep 25, 2018 | 74.86 | 75.35 | 74.38 | 74.77 | 3,444,362 | +0.06(+0.08%) |
Sep 24, 2018 | 74.68 | 75.81 | 74.54 | 74.71 | 4,058,646 | -0.06(-0.08%) |
Sep 21, 2018 | 74.96 | 75.92 | 74.56 | 74.77 | 7,832,413 | -0.06(-0.08%) |
Sep 20, 2018 | 74.82 | 75.05 | 74.26 | 74.83 | 3,785,873 | +0.19(+0.25%) |
Sep 19, 2018 | 75.09 | 75.31 | 73.97 | 74.64 | 3,758,284 | -0.45(-0.59%) |
Sep 18, 2018 | 74.47 | 75.33 | 74.20 | 75.09 | 5,855,180 | +0.34(+0.46%) |
Sep 17, 2018 | 75.51 | 75.54 | 74.62 | 74.74 | 3,335,911 | -0.57(-0.75%) |
Sep 14, 2018 | 75.46 | 75.81 | 74.97 | 75.31 | 4,009,157 | -0.12(-0.16%) |
Sep 13, 2018 | 75.90 | 76.17 | 75.32 | 75.43 | 4,376,896 | -0.49(-0.64%) |
Sep 12, 2018 | 76.17 | 76.39 | 75.59 | 75.92 | 3,410,294 | -0.13(-0.17%) |
Sep 11, 2018 | 76.55 | 76.93 | 75.98 | 76.05 | 3,585,189 | -0.39(-0.52%) |
Sep 10, 2018 | 76.56 | 77.41 | 76.15 | 76.44 | 4,853,026 | +0.45(+0.59%) |
Sep 07, 2018 | 76.20 | 77.06 | 75.54 | 75.99 | 5,388,944 | -0.12(-0.16%) |
Sep 06, 2018 | 76.39 | 77.24 | 76.05 | 76.11 | 5,260,446 | +0.24(+0.32%) |
Sep 05, 2018 | 76.16 | 76.58 | 75.49 | 75.87 | 8,307,140 | -0.30(-0.39%) |
Sep 04, 2018 | 74.85 | 76.20 | 74.85 | 76.17 | 4,160,253 | +1.24(+1.66%) |
Aug 31, 2018 | 74.93 | 74.93 | 74.93 | 0 | +0.16(+0.22%) | |
Aug 30, 2018 | 74.51 | 75.13 | 74.31 | 74.77 | 3,433,653 | -0.27(-0.37%) |
Aug 29, 2018 | 74.44 | 75.15 | 73.83 | 75.04 | 3,862,077 | +0.80(+1.07%) |
Aug 28, 2018 | 74.47 | 75.04 | 74.03 | 74.25 | 4,617,201 | +0.09(+0.12%) |
Aug 27, 2018 | 74.83 | 75.01 | 73.84 | 74.16 | 4,601,139 | -0.61(-0.81%) |
Aug 24, 2018 | 74.02 | 75.13 | 73.77 | 74.77 | 5,260,961 | +0.51(+0.69%) |
Aug 23, 2018 | 73.86 | 74.67 | 73.52 | 74.26 | 8,652,190 | +0.66(+0.90%) |
Aug 22, 2018 | 75.40 | 76.12 | 72.35 | 73.60 | 22,921,764 | +2.29(+3.21%) |
Aug 21, 2018 | 71.40 | 71.69 | 70.60 | 71.31 | 9,363,625 | -0.04(-0.06%) |
Aug 20, 2018 | 71.25 | 71.48 | 70.68 | 71.35 | 6,654,363 | +0.24(+0.34%) |
Aug 17, 2018 | 70.61 | 72.05 | 70.52 | 71.11 | 8,678,315 | +0.83(+1.18%) |
Aug 16, 2018 | 70.30 | 70.57 | 69.46 | 70.28 | 7,711,669 | +1.18(+1.71%) |
Aug 15, 2018 | 70.23 | 70.32 | 67.97 | 69.10 | 7,230,265 | -1.70(-2.41%) |
Aug 14, 2018 | 70.31 | 70.98 | 70.23 | 70.80 | 5,465,369 | +1.08(+1.55%) |
Aug 13, 2018 | 70.52 | 70.69 | 69.38 | 69.73 | 4,585,314 | -0.55(-0.79%) |
Aug 10, 2018 | 69.93 | 70.66 | 69.87 | 70.28 | 2,757,726 | +0.08(+0.11%) |
Aug 09, 2018 | 70.11 | 70.57 | 69.87 | 70.20 | 3,560,373 | +0.20(+0.28%) |
Aug 08, 2018 | 69.88 | 70.11 | 69.40 | 70.01 | 3,147,221 | +0.13(+0.18%) |
Aug 07, 2018 | 69.64 | 70.35 | 69.50 | 69.88 | 3,425,234 | +0.54(+0.77%) |
Aug 06, 2018 | 68.99 | 69.49 | 68.89 | 69.34 | 2,903,719 | +0.14(+0.20%) |
Aug 03, 2018 | 68.86 | 69.63 | 68.83 | 69.21 | 3,698,545 | +0.59(+0.85%) |
Aug 02, 2018 | 67.07 | 68.77 | 66.96 | 68.62 | 4,919,547 | +1.54(+2.29%) |
Aug 01, 2018 | 68.48 | 68.75 | 66.56 | 67.08 | 4,948,679 | -1.47(-2.14%) |
Jul 31, 2018 | 68.84 | 69.07 | 68.43 | 68.55 | 4,659,936 | -0.45(-0.65%) |
Jul 30, 2018 | 68.14 | 69.07 | 68.14 | 69.00 | 4,450,771 | +0.92(+1.35%) |
Jul 27, 2018 | 68.36 | 68.82 | 67.69 | 68.09 | 3,956,875 | +0.23(+0.34%) |
Jul 26, 2018 | 67.94 | 69.07 | 67.58 | 67.86 | 5,189,681 | -0.11(-0.16%) |
Jul 25, 2018 | 67.64 | 68.13 | 67.26 | 67.97 | 4,303,898 | +0.54(+0.79%) |
Jul 24, 2018 | 67.08 | 68.03 | 66.99 | 67.43 | 6,478,160 | +0.57(+0.85%) |
Jul 23, 2018 | 66.23 | 67.07 | 66.17 | 66.86 | 4,020,201 | +0.79(+1.20%) |
Jul 20, 2018 | 66.51 | 66.82 | 65.96 | 66.07 | 3,476,262 | -0.59(-0.89%) |
Jul 19, 2018 | 65.50 | 66.99 | 65.46 | 66.67 | 6,096,532 | +1.37(+2.10%) |
Jul 18, 2018 | 65.78 | 66.11 | 65.10 | 65.30 | 4,897,135 | -0.36(-0.54%) |
Jul 17, 2018 | 65.45 | 66.44 | 65.31 | 65.66 | 3,741,542 | +0.05(+0.08%) |
Jul 16, 2018 | 65.85 | 66.04 | 64.74 | 65.60 | 4,008,084 | -0.43(-0.66%) |
Jul 13, 2018 | 65.39 | 66.59 | 65.39 | 66.04 | 3,482,451 | +1.04(+1.59%) |
Jul 12, 2018 | 66.43 | 66.43 | 64.56 | 65.00 | 4,086,937 | -0.92(-1.39%) |
Jul 11, 2018 | 66.18 | 66.45 | 65.39 | 65.92 | 3,531,398 | -0.61(-0.92%) |
Jul 10, 2018 | 66.30 | 66.68 | 66.06 | 66.53 | 4,507,815 | +0.46(+0.69%) |
Jul 09, 2018 | 65.55 | 66.50 | 65.51 | 66.07 | 3,996,997 | +0.82(+1.26%) |
Jul 06, 2018 | 64.75 | 65.53 | 64.11 | 65.25 | 2,839,362 | +0.20(+0.31%) |
Jul 05, 2018 | 65.20 | 65.32 | 64.23 | 65.04 | 3,262,477 | -0.07(-0.10%) |
Jul 03, 2018 | 65.11 | 65.11 | 65.11 | 0 | +0.73(+1.13%) |