Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 79.94 | 79.96 | 79.29 | 79.38 | 1,084,431 | -0.85(-1.06%) |
Sep 27, 2018 | 81.19 | 81.19 | 79.95 | 80.23 | 876,672 | -0.80(-0.98%) |
Sep 26, 2018 | 81.60 | 82.07 | 80.88 | 81.03 | 907,027 | -0.84(-1.02%) |
Sep 25, 2018 | 82.39 | 82.46 | 81.55 | 81.87 | 804,873 | -0.17(-0.21%) |
Sep 24, 2018 | 82.84 | 83.34 | 81.48 | 82.04 | 920,528 | -0.79(-0.95%) |
Sep 21, 2018 | 83.07 | 83.19 | 82.31 | 82.83 | 1,617,543 | +0.06(+0.07%) |
Sep 20, 2018 | 82.60 | 83.35 | 82.08 | 82.77 | 1,015,889 | +1.07(+1.31%) |
Sep 19, 2018 | 81.04 | 81.96 | 80.63 | 81.70 | 1,098,751 | +1.07(+1.33%) |
Sep 18, 2018 | 81.32 | 81.49 | 80.04 | 80.63 | 1,110,532 | -0.32(-0.40%) |
Sep 17, 2018 | 80.73 | 81.30 | 80.73 | 80.95 | 869,375 | +0.12(+0.14%) |
Sep 14, 2018 | 80.47 | 81.11 | 80.17 | 80.84 | 1,226,964 | +0.46(+0.58%) |
Sep 13, 2018 | 79.58 | 80.51 | 79.28 | 80.37 | 1,083,967 | +1.23(+1.55%) |
Sep 12, 2018 | 79.12 | 80.12 | 78.68 | 79.15 | 1,061,376 | +0.11(+0.14%) |
Sep 11, 2018 | 79.35 | 79.72 | 78.76 | 79.04 | 1,763,509 | -0.87(-1.08%) |
Sep 10, 2018 | 80.44 | 80.94 | 79.88 | 79.91 | 1,040,127 | -0.15(-0.19%) |
Sep 07, 2018 | 79.91 | 80.52 | 79.23 | 80.05 | 1,039,001 | -0.29(-0.36%) |
Sep 06, 2018 | 80.59 | 81.12 | 79.82 | 80.34 | 943,933 | -0.29(-0.36%) |
Sep 05, 2018 | 79.67 | 81.32 | 79.34 | 80.63 | 1,663,254 | +0.97(+1.22%) |
Sep 04, 2018 | 79.76 | 80.09 | 79.05 | 79.66 | 1,111,735 | -0.34(-0.42%) |
Aug 31, 2018 | 80.00 | 80.00 | 80.00 | 0 | -0.55(-0.69%) | |
Aug 30, 2018 | 81.19 | 81.19 | 80.20 | 80.55 | 933,485 | -0.85(-1.04%) |
Aug 29, 2018 | 81.46 | 81.88 | 81.02 | 81.40 | 686,898 | -0.12(-0.15%) |
Aug 28, 2018 | 82.39 | 82.87 | 81.23 | 81.52 | 920,558 | -0.82(-0.99%) |
Aug 27, 2018 | 81.88 | 82.66 | 81.87 | 82.34 | 655,700 | +0.73(+0.89%) |
Aug 24, 2018 | 81.04 | 81.93 | 80.85 | 81.61 | 813,152 | +1.05(+1.30%) |
Aug 23, 2018 | 80.92 | 80.97 | 79.94 | 80.56 | 832,191 | -0.54(-0.67%) |
Aug 22, 2018 | 81.78 | 82.11 | 81.04 | 81.11 | 1,311,689 | -0.67(-0.82%) |
Aug 21, 2018 | 81.00 | 82.29 | 81.00 | 81.78 | 1,388,311 | +0.87(+1.07%) |
Aug 20, 2018 | 80.63 | 81.46 | 80.63 | 80.91 | 1,087,270 | +0.37(+0.46%) |
Aug 17, 2018 | 80.28 | 80.96 | 80.12 | 80.54 | 1,039,365 | +0.31(+0.39%) |
Aug 16, 2018 | 80.44 | 80.85 | 80.11 | 80.23 | 932,357 | +0.48(+0.60%) |
Aug 15, 2018 | 81.05 | 81.05 | 79.02 | 79.75 | 1,157,016 | -1.90(-2.33%) |
Aug 14, 2018 | 81.69 | 82.33 | 81.55 | 81.65 | 1,056,872 | +0.15(+0.18%) |
Aug 13, 2018 | 82.47 | 82.77 | 81.12 | 81.50 | 990,134 | -0.83(-1.01%) |
Aug 10, 2018 | 83.35 | 83.39 | 81.87 | 82.34 | 974,958 | -1.54(-1.84%) |
Aug 09, 2018 | 83.63 | 84.48 | 83.39 | 83.88 | 681,397 | +0.24(+0.29%) |
Aug 08, 2018 | 84.07 | 84.56 | 83.23 | 83.64 | 867,099 | -0.21(-0.26%) |
Aug 07, 2018 | 84.30 | 84.87 | 83.60 | 83.85 | 907,415 | -0.06(-0.07%) |
Aug 06, 2018 | 83.76 | 84.22 | 83.10 | 83.91 | 1,034,908 | -0.17(-0.21%) |
Aug 03, 2018 | 82.44 | 84.36 | 82.44 | 84.09 | 1,224,702 | +1.62(+1.96%) |
Aug 02, 2018 | 83.19 | 83.61 | 82.25 | 82.47 | 1,217,246 | -1.53(-1.82%) |
Aug 01, 2018 | 85.13 | 85.42 | 83.70 | 83.99 | 1,019,250 | -1.43(-1.68%) |
Jul 31, 2018 | 84.03 | 85.68 | 83.94 | 85.43 | 1,386,259 | +1.85(+2.21%) |
Jul 30, 2018 | 83.29 | 84.34 | 83.12 | 83.58 | 1,104,810 | +0.40(+0.49%) |
Jul 27, 2018 | 83.27 | 84.17 | 81.62 | 83.18 | 1,995,523 | -1.22(-1.45%) |
Jul 26, 2018 | 83.94 | 84.79 | 83.88 | 84.40 | 1,134,724 | +0.54(+0.65%) |
Jul 25, 2018 | 82.43 | 84.02 | 82.42 | 83.85 | 1,204,120 | +1.23(+1.49%) |
Jul 24, 2018 | 82.64 | 83.21 | 82.21 | 82.63 | 669,672 | +0.63(+0.77%) |
Jul 23, 2018 | 82.44 | 82.69 | 81.77 | 81.99 | 721,862 | -0.45(-0.54%) |
Jul 20, 2018 | 82.68 | 83.17 | 82.40 | 82.44 | 913,012 | -0.60(-0.72%) |
Jul 19, 2018 | 83.34 | 83.75 | 82.42 | 83.04 | 628,226 | -0.56(-0.67%) |
Jul 18, 2018 | 83.05 | 84.04 | 83.05 | 83.60 | 819,896 | +0.61(+0.74%) |
Jul 17, 2018 | 81.34 | 83.18 | 81.34 | 82.99 | 868,553 | +1.69(+2.08%) |
Jul 16, 2018 | 82.11 | 82.37 | 81.12 | 81.30 | 624,654 | -0.72(-0.87%) |
Jul 13, 2018 | 81.67 | 82.81 | 81.67 | 82.02 | 747,479 | +0.24(+0.29%) |
Jul 12, 2018 | 82.33 | 82.35 | 81.38 | 81.78 | 1,018,313 | +0.03(+0.04%) |
Jul 11, 2018 | 83.09 | 83.36 | 81.41 | 81.74 | 1,085,191 | -2.23(-2.66%) |
Jul 10, 2018 | 84.46 | 84.63 | 82.92 | 83.98 | 1,219,950 | +0.85(+1.02%) |
Jul 09, 2018 | 82.40 | 83.32 | 82.40 | 83.13 | 879,361 | +0.90(+1.09%) |
Jul 06, 2018 | 81.62 | 82.70 | 81.19 | 82.23 | 716,702 | +0.24(+0.29%) |
Jul 05, 2018 | 81.90 | 82.39 | 81.27 | 81.99 | 958,453 | +0.76(+0.93%) |
Jul 03, 2018 | 81.23 | 81.23 | 81.23 | 0 | -0.76(-0.93%) |