Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 82.87 | 82.87 | 82.69 | 82.69 | 5,264,895 | -0.21(-0.25%) |
Sep 27, 2018 | 82.87 | 82.92 | 82.74 | 82.90 | 4,924,491 | +0.29(+0.35%) |
Sep 26, 2018 | 82.39 | 82.67 | 82.31 | 82.60 | 6,429,963 | +0.38(+0.46%) |
Sep 25, 2018 | 82.10 | 82.23 | 81.93 | 82.23 | 4,886,639 | +0.06(+0.07%) |
Sep 24, 2018 | 82.29 | 82.41 | 82.16 | 82.17 | 3,732,219 | -0.08(-0.10%) |
Sep 21, 2018 | 82.13 | 82.33 | 82.04 | 82.25 | 6,879,919 | +0.18(+0.22%) |
Sep 20, 2018 | 81.93 | 82.12 | 81.79 | 82.08 | 3,769,179 | +0.46(+0.56%) |
Sep 19, 2018 | 81.52 | 81.68 | 81.50 | 81.61 | 2,071,171 | +0.29(+0.36%) |
Sep 18, 2018 | 81.49 | 81.58 | 81.29 | 81.32 | 3,652,675 | -0.25(-0.31%) |
Sep 17, 2018 | 81.61 | 81.73 | 81.48 | 81.58 | 2,361,592 | -0.25(-0.31%) |
Sep 14, 2018 | 81.90 | 81.90 | 81.65 | 81.83 | 2,796,531 | +0.09(+0.11%) |
Sep 13, 2018 | 81.60 | 81.85 | 81.50 | 81.74 | 6,959,613 | +0.79(+0.98%) |
Sep 12, 2018 | 80.85 | 81.13 | 80.79 | 80.95 | 3,936,564 | +0.26(+0.32%) |
Sep 11, 2018 | 80.69 | 80.77 | 80.59 | 80.69 | 4,933,289 | -0.15(-0.19%) |
Sep 10, 2018 | 80.97 | 80.99 | 80.80 | 80.84 | 2,264,141 | -0.15(-0.19%) |
Sep 07, 2018 | 81.19 | 81.27 | 80.96 | 80.99 | 4,840,768 | -0.21(-0.26%) |
Sep 06, 2018 | 81.29 | 81.45 | 80.94 | 81.21 | 5,520,629 | +0.36(+0.45%) |
Sep 05, 2018 | 80.62 | 80.98 | 80.61 | 80.85 | 6,991,918 | +0.05(+0.07%) |
Sep 04, 2018 | 80.53 | 80.92 | 80.52 | 80.79 | 7,111,682 | -0.25(-0.31%) |
Aug 31, 2018 | 81.04 | 81.04 | 81.04 | 0 | -0.25(-0.31%) | |
Aug 30, 2018 | 81.51 | 81.57 | 81.20 | 81.30 | 4,123,795 | -0.45(-0.55%) |
Aug 29, 2018 | 81.82 | 82.02 | 81.62 | 81.75 | 4,292,588 | -0.24(-0.30%) |
Aug 28, 2018 | 82.13 | 82.15 | 81.97 | 81.99 | 3,955,312 | -0.15(-0.19%) |
Aug 27, 2018 | 81.97 | 82.21 | 81.97 | 82.14 | 2,530,329 | +0.11(+0.13%) |
Aug 24, 2018 | 81.94 | 82.10 | 81.78 | 82.04 | 2,559,315 | +0.21(+0.26%) |
Aug 23, 2018 | 82.09 | 82.18 | 81.79 | 81.82 | 3,026,952 | -0.40(-0.49%) |
Aug 22, 2018 | 82.17 | 82.27 | 82.01 | 82.23 | 3,853,633 | +0.36(+0.44%) |
Aug 21, 2018 | 81.72 | 81.94 | 81.72 | 81.87 | 3,378,663 | +0.23(+0.28%) |
Aug 20, 2018 | 81.63 | 81.67 | 81.45 | 81.64 | 2,412,368 | -0.11(-0.13%) |
Aug 17, 2018 | 81.42 | 81.80 | 81.37 | 81.75 | 2,446,595 | +0.33(+0.40%) |
Aug 16, 2018 | 81.36 | 81.58 | 81.30 | 81.42 | 3,340,635 | +0.17(+0.21%) |
Aug 15, 2018 | 81.25 | 81.41 | 80.97 | 81.25 | 3,874,755 | -0.17(-0.21%) |
Aug 14, 2018 | 81.39 | 81.51 | 81.19 | 81.42 | 3,208,442 | +0.53(+0.65%) |
Aug 13, 2018 | 80.43 | 80.98 | 80.41 | 80.89 | 10,130,526 | -0.36(-0.44%) |
Aug 10, 2018 | 81.42 | 81.49 | 81.03 | 81.25 | 9,419,156 | -0.93(-1.13%) |
Aug 09, 2018 | 82.33 | 82.46 | 82.03 | 82.18 | 3,935,147 | -0.29(-0.35%) |
Aug 08, 2018 | 82.42 | 82.51 | 82.30 | 82.47 | 5,605,673 | +0.00(+0.00%) |
Aug 07, 2018 | 82.62 | 82.69 | 82.47 | 82.47 | 1,796,910 | -0.12(-0.15%) |
Aug 06, 2018 | 82.75 | 82.79 | 82.58 | 82.59 | 2,367,276 | -0.14(-0.17%) |
Aug 03, 2018 | 82.69 | 82.86 | 82.61 | 82.73 | 1,835,993 | +0.18(+0.22%) |
Aug 02, 2018 | 82.34 | 82.62 | 82.18 | 82.55 | 2,519,313 | -0.07(-0.08%) |
Aug 01, 2018 | 82.85 | 82.86 | 82.54 | 82.62 | 3,920,133 | -0.35(-0.42%) |
Jul 31, 2018 | 83.01 | 83.17 | 82.94 | 82.97 | 2,648,421 | -0.15(-0.18%) |
Jul 30, 2018 | 83.32 | 83.34 | 83.08 | 83.12 | 3,746,094 | -0.24(-0.28%) |
Jul 27, 2018 | 83.42 | 83.51 | 83.33 | 83.36 | 2,961,561 | +0.14(+0.17%) |
Jul 26, 2018 | 83.26 | 83.42 | 83.16 | 83.21 | 2,254,170 | +0.07(+0.08%) |
Jul 25, 2018 | 82.72 | 83.14 | 82.61 | 83.14 | 4,037,257 | +0.74(+0.90%) |
Jul 24, 2018 | 82.49 | 82.52 | 82.38 | 82.40 | 2,156,408 | -0.08(-0.09%) |
Jul 23, 2018 | 82.60 | 82.73 | 82.41 | 82.48 | 1,512,633 | -0.11(-0.13%) |
Jul 20, 2018 | 82.91 | 82.91 | 82.50 | 82.59 | 3,804,147 | -0.08(-0.09%) |
Jul 19, 2018 | 82.54 | 82.75 | 82.52 | 82.66 | 2,300,244 | -0.02(-0.02%) |
Jul 18, 2018 | 82.69 | 82.88 | 82.60 | 82.68 | 5,082,174 | -0.08(-0.09%) |
Jul 17, 2018 | 82.53 | 82.78 | 82.51 | 82.75 | 4,412,041 | -0.01(-0.01%) |
Jul 16, 2018 | 82.94 | 83.14 | 82.65 | 82.76 | 3,012,873 | -0.21(-0.26%) |
Jul 13, 2018 | 82.85 | 83.00 | 82.76 | 82.97 | 2,408,934 | +0.43(+0.52%) |
Jul 12, 2018 | 82.56 | 82.37 | 82.55 | 3,530,322 | +0.16(+0.19%) | |
Jul 11, 2018 | 82.54 | 82.54 | 82.31 | 82.39 | 4,734,328 | -0.34(-0.41%) |
Jul 10, 2018 | 82.51 | 82.81 | 82.46 | 82.73 | 4,252,907 | +0.14(+0.18%) |
Jul 09, 2018 | 82.73 | 82.80 | 82.51 | 82.59 | 3,144,168 | +0.23(+0.28%) |
Jul 06, 2018 | 82.01 | 82.46 | 81.76 | 82.36 | 4,301,032 | +0.70(+0.86%) |
Jul 05, 2018 | 81.61 | 81.74 | 81.34 | 81.66 | 4,929,220 | +0.52(+0.64%) |
Jul 03, 2018 | 81.14 | 81.14 | 81.14 | 0 | +0.26(+0.32%) |