Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 78.95 | 78.95 | 78.95 | 0 | +0.30(+0.38%) | |
Aug 30, 2018 | 78.78 | 79.07 | 78.39 | 78.66 | 177,960 | -0.26(-0.32%) |
Aug 29, 2018 | 78.90 | 79.06 | 78.39 | 78.91 | 207,741 | +0.12(+0.15%) |
Aug 28, 2018 | 79.07 | 79.20 | 78.53 | 78.79 | 218,717 | -0.04(-0.05%) |
Aug 27, 2018 | 79.16 | 79.62 | 78.77 | 78.83 | 339,521 | -0.11(-0.14%) |
Aug 24, 2018 | 78.97 | 79.05 | 78.72 | 78.94 | 163,272 | +0.12(+0.15%) |
Aug 23, 2018 | 79.10 | 79.13 | 78.60 | 78.82 | 484,976 | -0.34(-0.43%) |
Aug 22, 2018 | 79.09 | 79.42 | 78.92 | 79.16 | 175,971 | +0.04(+0.05%) |
Aug 21, 2018 | 78.40 | 79.34 | 78.40 | 79.12 | 226,040 | +0.90(+1.16%) |
Aug 20, 2018 | 77.92 | 78.34 | 77.77 | 78.21 | 150,624 | +0.44(+0.57%) |
Aug 17, 2018 | 77.17 | 77.83 | 77.08 | 77.77 | 224,992 | +0.47(+0.61%) |
Aug 16, 2018 | 76.98 | 77.52 | 76.90 | 77.30 | 199,698 | +0.62(+0.81%) |
Aug 15, 2018 | 77.38 | 77.39 | 76.22 | 76.68 | 743,553 | -0.96(-1.24%) |
Aug 14, 2018 | 76.68 | 77.69 | 76.65 | 77.64 | 1,410,043 | +1.02(+1.33%) |
Aug 13, 2018 | 76.97 | 77.12 | 76.24 | 76.62 | 207,498 | -0.30(-0.39%) |
Aug 10, 2018 | 76.71 | 77.31 | 76.57 | 76.92 | 135,914 | -0.19(-0.25%) |
Aug 09, 2018 | 77.05 | 77.40 | 76.97 | 77.11 | 179,348 | +0.07(+0.09%) |
Aug 08, 2018 | 76.95 | 77.16 | 76.50 | 77.04 | 234,195 | +0.21(+0.27%) |
Aug 07, 2018 | 77.13 | 77.32 | 76.83 | 76.83 | 326,013 | -0.09(-0.11%) |
Aug 06, 2018 | 76.41 | 77.01 | 76.30 | 76.92 | 234,464 | +0.52(+0.68%) |
Aug 03, 2018 | 76.80 | 77.10 | 76.01 | 76.40 | 182,970 | -0.32(-0.42%) |
Aug 02, 2018 | 75.95 | 76.86 | 75.94 | 76.72 | 156,599 | +0.49(+0.65%) |
Aug 01, 2018 | 76.42 | 76.43 | 75.60 | 76.23 | 496,482 | -0.32(-0.42%) |
Jul 31, 2018 | 76.03 | 76.76 | 75.88 | 76.55 | 246,819 | +0.69(+0.92%) |
Jul 30, 2018 | 75.80 | 76.53 | 75.80 | 75.86 | 355,288 | +0.01(+0.02%) |
Jul 27, 2018 | 77.13 | 77.21 | 75.73 | 75.84 | 318,666 | -1.20(-1.55%) |
Jul 26, 2018 | 76.46 | 77.26 | 76.46 | 77.04 | 190,260 | +0.75(+0.99%) |
Jul 25, 2018 | 76.20 | 76.31 | 75.68 | 76.28 | 194,279 | +0.01(+0.02%) |
Jul 24, 2018 | 77.11 | 77.24 | 75.93 | 76.27 | 168,687 | -0.49(-0.64%) |
Jul 23, 2018 | 76.73 | 77.02 | 76.40 | 76.76 | 1,538,613 | -0.06(-0.08%) |
Jul 20, 2018 | 76.98 | 77.31 | 76.75 | 76.82 | 257,526 | -0.30(-0.39%) |
Jul 19, 2018 | 76.47 | 77.15 | 76.24 | 77.12 | 165,397 | +0.53(+0.70%) |
Jul 18, 2018 | 76.15 | 76.63 | 75.95 | 76.59 | 2,017,982 | +0.34(+0.45%) |
Jul 17, 2018 | 76.00 | 76.57 | 75.91 | 76.24 | 302,757 | +0.27(+0.36%) |
Jul 16, 2018 | 76.42 | 76.53 | 75.65 | 75.97 | 250,380 | -0.35(-0.45%) |
Jul 13, 2018 | 76.38 | 76.86 | 76.32 | 76.32 | 791,502 | -0.08(-0.11%) |
Jul 12, 2018 | 76.85 | 76.92 | 75.98 | 76.40 | 552,343 | -0.07(-0.10%) |
Jul 11, 2018 | 76.85 | 77.17 | 76.44 | 76.47 | 1,489,022 | -0.77(-1.00%) |
Jul 10, 2018 | 77.68 | 77.86 | 76.82 | 77.24 | 614,030 | -0.34(-0.44%) |
Jul 09, 2018 | 77.37 | 77.59 | 77.12 | 77.59 | 445,734 | +0.65(+0.84%) |
Jul 06, 2018 | 76.36 | 77.08 | 76.29 | 76.94 | 310,150 | +0.59(+0.78%) |
Jul 05, 2018 | 75.84 | 76.35 | 75.40 | 76.34 | 637,107 | +0.87(+1.16%) |
Jul 03, 2018 | 75.47 | 75.47 | 75.47 | 0 | +0.28(+0.38%) | |
Jul 02, 2018 | 74.24 | 75.21 | 74.03 | 75.19 | 5,935,796 | +0.59(+0.79%) |
Jun 29, 2018 | 75.40 | 74.60 | 74.60 | 197,183 | -0.33(-0.44%) | |
Jun 28, 2018 | 74.79 | 75.11 | 74.39 | 74.93 | 391,390 | +0.00(+0.00%) |
Jun 27, 2018 | 75.96 | 76.33 | 74.90 | 74.93 | 204,408 | -0.99(-1.30%) |
Jun 26, 2018 | 75.63 | 76.13 | 75.25 | 75.91 | 276,307 | +0.43(+0.57%) |
Jun 25, 2018 | 76.44 | 76.53 | 75.13 | 75.49 | 851,857 | -1.07(-1.40%) |
Jun 22, 2018 | 76.73 | 76.94 | 76.23 | 76.56 | 132,982 | +0.19(+0.24%) |
Jun 21, 2018 | 77.04 | 77.06 | 76.24 | 76.38 | 173,485 | -0.72(-0.93%) |
Jun 20, 2018 | 76.90 | 77.17 | 76.52 | 77.09 | 679,024 | +0.50(+0.65%) |
Jun 19, 2018 | 76.07 | 76.65 | 75.65 | 76.59 | 165,678 | +0.08(+0.11%) |
Jun 18, 2018 | 75.60 | 76.51 | 75.56 | 76.51 | 179,600 | +0.58(+0.76%) |
Jun 15, 2018 | 75.96 | 75.25 | 75.93 | 180,520 | -0.03(-0.04%) | |
Jun 14, 2018 | 76.03 | 76.18 | 75.54 | 75.96 | 1,959,876 | +0.13(+0.17%) |
Jun 13, 2018 | 76.39 | 76.42 | 75.78 | 75.82 | 190,101 | -0.57(-0.75%) |
Jun 12, 2018 | 76.59 | 76.74 | 76.14 | 76.40 | 2,181,460 | -0.13(-0.17%) |
Jun 11, 2018 | 76.30 | 76.65 | 76.28 | 76.53 | 307,563 | +0.27(+0.36%) |
Jun 08, 2018 | 76.22 | 76.38 | 76.02 | 76.26 | 550,710 | +0.09(+0.11%) |
Jun 07, 2018 | 76.27 | 76.52 | 75.94 | 76.17 | 137,832 | +0.03(+0.04%) |
Jun 06, 2018 | 76.16 | 75.59 | 76.14 | 1,028,298 | +0.44(+0.58%) | |
Jun 05, 2018 | 75.09 | 75.71 | 74.92 | 75.70 | 248,136 | +0.56(+0.75%) |
Jun 04, 2018 | 74.69 | 75.16 | 74.57 | 75.14 | 266,531 | +0.69(+0.92%) |