Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 73.53 | 73.83 | 73.47 | 73.66 | 338,857 | +0.06(+0.08%) |
Sep 27, 2018 | 73.46 | 74.00 | 73.46 | 73.61 | 311,991 | +0.09(+0.12%) |
Sep 26, 2018 | 73.89 | 74.14 | 73.47 | 73.52 | 361,165 | -0.30(-0.41%) |
Sep 25, 2018 | 74.33 | 74.38 | 73.75 | 73.82 | 352,021 | -0.29(-0.39%) |
Sep 24, 2018 | 74.50 | 74.68 | 74.07 | 74.11 | 268,149 | -0.47(-0.63%) |
Sep 21, 2018 | 74.44 | 74.67 | 74.36 | 74.58 | 271,763 | +0.43(+0.58%) |
Sep 20, 2018 | 73.80 | 74.17 | 73.75 | 74.15 | 235,803 | +0.57(+0.78%) |
Sep 19, 2018 | 73.85 | 73.98 | 73.52 | 73.58 | 313,171 | -0.29(-0.39%) |
Sep 18, 2018 | 73.82 | 74.04 | 73.62 | 73.87 | 320,435 | +0.10(+0.14%) |
Sep 17, 2018 | 73.61 | 73.90 | 73.55 | 73.76 | 230,101 | +0.17(+0.23%) |
Sep 14, 2018 | 73.55 | 73.63 | 73.22 | 73.59 | 474,595 | +0.05(+0.07%) |
Sep 13, 2018 | 73.50 | 73.56 | 73.22 | 73.54 | 268,019 | +0.19(+0.25%) |
Sep 12, 2018 | 73.00 | 73.54 | 72.93 | 73.36 | 576,792 | +0.49(+0.68%) |
Sep 11, 2018 | 72.75 | 73.04 | 72.66 | 72.87 | 225,256 | +0.06(+0.08%) |
Sep 10, 2018 | 72.91 | 73.29 | 72.80 | 72.81 | 200,734 | +0.21(+0.29%) |
Sep 07, 2018 | 72.38 | 72.69 | 72.23 | 72.60 | 286,889 | +0.01(+0.01%) |
Sep 06, 2018 | 72.62 | 72.71 | 72.33 | 72.59 | 410,269 | -0.06(-0.08%) |
Sep 05, 2018 | 71.83 | 72.67 | 71.79 | 72.65 | 546,378 | +0.68(+0.94%) |
Sep 04, 2018 | 72.08 | 72.21 | 71.81 | 71.97 | 692,177 | -0.15(-0.21%) |
Aug 31, 2018 | 72.12 | 72.12 | 72.12 | 0 | -0.16(-0.22%) | |
Aug 30, 2018 | 72.41 | 72.58 | 72.16 | 72.29 | 402,757 | -0.23(-0.32%) |
Aug 29, 2018 | 72.40 | 72.62 | 72.26 | 72.52 | 261,278 | +0.19(+0.27%) |
Aug 28, 2018 | 72.59 | 72.61 | 72.26 | 72.33 | 289,289 | -0.19(-0.27%) |
Aug 27, 2018 | 72.59 | 72.69 | 72.33 | 72.52 | 259,158 | +0.15(+0.21%) |
Aug 24, 2018 | 72.16 | 72.41 | 72.09 | 72.37 | 185,721 | +0.29(+0.40%) |
Aug 23, 2018 | 72.12 | 72.27 | 71.97 | 72.08 | 218,828 | -0.11(-0.16%) |
Aug 22, 2018 | 72.44 | 72.54 | 72.19 | 72.19 | 206,864 | -0.31(-0.43%) |
Aug 21, 2018 | 72.71 | 72.75 | 72.46 | 72.50 | 207,474 | -0.14(-0.19%) |
Aug 20, 2018 | 72.43 | 72.69 | 72.43 | 72.64 | 300,166 | +0.31(+0.42%) |
Aug 17, 2018 | 71.86 | 72.50 | 71.86 | 72.33 | 326,934 | +0.44(+0.61%) |
Aug 16, 2018 | 71.33 | 71.97 | 71.33 | 71.90 | 252,781 | +0.89(+1.25%) |
Aug 15, 2018 | 70.84 | 71.08 | 70.54 | 71.01 | 337,232 | -0.02(-0.02%) |
Aug 14, 2018 | 71.00 | 71.22 | 70.99 | 71.03 | 259,401 | +0.12(+0.17%) |
Aug 13, 2018 | 71.17 | 71.29 | 70.79 | 70.91 | 246,427 | -0.23(-0.33%) |
Aug 10, 2018 | 71.23 | 71.33 | 70.91 | 71.14 | 274,987 | -0.23(-0.32%) |
Aug 09, 2018 | 71.61 | 71.61 | 71.32 | 71.37 | 254,116 | -0.17(-0.24%) |
Aug 08, 2018 | 71.64 | 71.64 | 71.45 | 71.54 | 384,338 | -0.10(-0.14%) |
Aug 07, 2018 | 71.62 | 71.70 | 71.38 | 71.63 | 232,220 | +0.15(+0.20%) |
Aug 06, 2018 | 71.31 | 71.69 | 71.15 | 71.49 | 236,510 | +0.15(+0.21%) |
Aug 03, 2018 | 70.74 | 71.35 | 70.74 | 71.33 | 195,020 | +0.55(+0.77%) |
Aug 02, 2018 | 70.50 | 70.89 | 70.48 | 70.79 | 221,937 | +0.01(+0.01%) |
Aug 01, 2018 | 70.98 | 70.98 | 70.68 | 70.78 | 310,541 | -0.47(-0.66%) |
Jul 31, 2018 | 71.02 | 71.34 | 71.00 | 71.25 | 260,950 | +0.36(+0.51%) |
Jul 30, 2018 | 70.58 | 70.99 | 70.58 | 70.88 | 276,394 | +0.39(+0.55%) |
Jul 27, 2018 | 70.00 | 70.75 | 70.00 | 70.50 | 262,465 | +0.14(+0.19%) |
Jul 26, 2018 | 70.22 | 70.58 | 70.17 | 70.36 | 221,605 | +0.29(+0.41%) |
Jul 25, 2018 | 69.82 | 70.16 | 69.69 | 70.07 | 292,699 | +0.27(+0.38%) |
Jul 24, 2018 | 69.16 | 69.81 | 69.16 | 69.80 | 372,605 | +0.75(+1.09%) |
Jul 23, 2018 | 69.16 | 69.22 | 68.91 | 69.05 | 199,654 | -0.10(-0.15%) |
Jul 20, 2018 | 69.08 | 69.23 | 69.04 | 69.16 | 219,862 | -0.13(-0.19%) |
Jul 19, 2018 | 69.34 | 69.50 | 69.25 | 69.29 | 382,031 | -0.19(-0.27%) |
Jul 18, 2018 | 69.45 | 69.50 | 69.27 | 69.47 | 407,452 | -0.13(-0.19%) |
Jul 17, 2018 | 69.41 | 69.74 | 69.39 | 69.60 | 224,263 | +0.31(+0.44%) |
Jul 16, 2018 | 69.31 | 69.38 | 69.16 | 69.29 | 198,532 | -0.15(-0.21%) |
Jul 13, 2018 | 69.39 | 69.58 | 69.32 | 69.44 | 241,826 | -0.10(-0.14%) |
Jul 12, 2018 | 69.54 | 69.62 | 69.37 | 69.54 | 316,069 | +0.12(+0.17%) |
Jul 11, 2018 | 69.77 | 69.82 | 69.37 | 69.41 | 320,068 | -0.64(-0.91%) |
Jul 10, 2018 | 69.62 | 70.10 | 69.61 | 70.05 | 427,689 | +0.70(+1.01%) |
Jul 09, 2018 | 69.54 | 69.65 | 69.29 | 69.35 | 353,267 | -0.03(-0.05%) |
Jul 06, 2018 | 69.06 | 69.53 | 69.06 | 69.38 | 244,188 | +0.27(+0.40%) |
Jul 05, 2018 | 68.87 | 69.14 | 68.65 | 69.11 | 606,684 | +0.50(+0.73%) |
Jul 03, 2018 | 68.61 | 68.61 | 68.61 | 0 | +0.31(+0.45%) |