Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 70.51 | 71.46 | 70.42 | 71.42 | 2,063,548 | +0.92(+1.30%) |
Sep 27, 2018 | 71.41 | 71.73 | 70.34 | 70.51 | 907,290 | -0.74(-1.04%) |
Sep 26, 2018 | 71.77 | 72.16 | 71.22 | 71.25 | 1,167,267 | -0.39(-0.54%) |
Sep 25, 2018 | 71.87 | 72.06 | 71.32 | 71.64 | 1,300,971 | -0.11(-0.15%) |
Sep 24, 2018 | 72.24 | 72.36 | 71.06 | 71.74 | 1,227,354 | -0.54(-0.75%) |
Sep 21, 2018 | 71.93 | 72.82 | 71.54 | 72.29 | 1,840,586 | +0.26(+0.35%) |
Sep 20, 2018 | 71.68 | 72.23 | 71.39 | 72.03 | 1,949,913 | +0.45(+0.62%) |
Sep 19, 2018 | 72.61 | 72.72 | 71.55 | 71.59 | 1,234,317 | -0.89(-1.23%) |
Sep 18, 2018 | 73.70 | 73.88 | 72.38 | 72.48 | 790,353 | -1.15(-1.57%) |
Sep 17, 2018 | 72.85 | 73.64 | 72.78 | 73.63 | 1,432,439 | +0.75(+1.03%) |
Sep 14, 2018 | 73.99 | 73.99 | 72.54 | 72.88 | 1,683,251 | -1.34(-1.80%) |
Sep 13, 2018 | 74.23 | 74.82 | 74.05 | 74.22 | 949,294 | +0.43(+0.58%) |
Sep 12, 2018 | 73.80 | 74.07 | 73.33 | 73.79 | 1,294,429 | +0.02(+0.02%) |
Sep 11, 2018 | 73.84 | 74.44 | 73.61 | 73.77 | 1,479,973 | -0.46(-0.62%) |
Sep 10, 2018 | 73.94 | 75.00 | 73.76 | 74.23 | 1,179,234 | +0.64(+0.87%) |
Sep 07, 2018 | 75.25 | 75.40 | 73.50 | 73.59 | 822,645 | -2.11(-2.78%) |
Sep 06, 2018 | 75.67 | 76.19 | 75.53 | 75.70 | 1,273,364 | +0.27(+0.36%) |
Sep 05, 2018 | 74.78 | 76.08 | 74.47 | 75.43 | 880,148 | +0.39(+0.52%) |
Sep 04, 2018 | 75.21 | 75.82 | 74.69 | 75.04 | 717,197 | -0.25(-0.34%) |
Aug 31, 2018 | 75.29 | 75.29 | 75.29 | 0 | +0.30(+0.40%) | |
Aug 30, 2018 | 75.31 | 75.41 | 74.78 | 74.99 | 837,873 | -0.17(-0.23%) |
Aug 29, 2018 | 75.35 | 75.64 | 74.92 | 75.16 | 676,974 | -0.26(-0.35%) |
Aug 28, 2018 | 74.91 | 75.43 | 74.44 | 75.42 | 964,930 | +0.60(+0.80%) |
Aug 27, 2018 | 75.73 | 75.73 | 74.17 | 74.83 | 966,437 | -0.73(-0.96%) |
Aug 24, 2018 | 74.78 | 75.64 | 74.73 | 75.55 | 556,636 | +0.83(+1.11%) |
Aug 23, 2018 | 74.92 | 75.13 | 74.33 | 74.72 | 611,422 | -0.13(-0.17%) |
Aug 22, 2018 | 76.52 | 76.61 | 74.23 | 74.85 | 1,300,250 | -1.62(-2.11%) |
Aug 21, 2018 | 77.48 | 77.48 | 76.27 | 76.47 | 1,216,642 | -1.01(-1.31%) |
Aug 20, 2018 | 77.76 | 78.21 | 77.43 | 77.48 | 606,724 | -0.24(-0.30%) |
Aug 17, 2018 | 77.02 | 77.97 | 76.90 | 77.72 | 787,618 | +0.74(+0.97%) |
Aug 16, 2018 | 75.93 | 77.00 | 75.92 | 76.97 | 793,657 | +1.08(+1.42%) |
Aug 15, 2018 | 75.50 | 76.13 | 75.36 | 75.89 | 733,705 | +0.32(+0.42%) |
Aug 14, 2018 | 75.85 | 76.32 | 75.41 | 75.58 | 1,052,305 | -0.20(-0.26%) |
Aug 13, 2018 | 75.83 | 76.45 | 75.63 | 75.77 | 754,323 | -0.08(-0.11%) |
Aug 10, 2018 | 75.97 | 76.66 | 75.38 | 75.85 | 606,237 | -0.33(-0.43%) |
Aug 09, 2018 | 76.46 | 76.75 | 76.13 | 76.18 | 784,941 | -0.23(-0.30%) |
Aug 08, 2018 | 76.56 | 76.74 | 76.29 | 76.41 | 459,382 | -0.06(-0.07%) |
Aug 07, 2018 | 76.32 | 76.58 | 75.65 | 76.47 | 793,158 | +0.19(+0.25%) |
Aug 06, 2018 | 75.41 | 76.75 | 75.29 | 76.28 | 1,483,601 | +1.00(+1.32%) |
Aug 03, 2018 | 74.60 | 75.72 | 74.33 | 75.28 | 1,832,673 | +1.02(+1.37%) |
Aug 02, 2018 | 75.58 | 76.73 | 74.07 | 74.26 | 2,862,493 | -1.37(-1.81%) |
Aug 01, 2018 | 74.93 | 75.66 | 73.86 | 75.63 | 1,752,459 | -1.09(-1.43%) |
Jul 31, 2018 | 76.79 | 77.38 | 76.54 | 76.73 | 1,191,601 | +0.38(+0.49%) |
Jul 30, 2018 | 76.11 | 76.59 | 75.27 | 76.35 | 1,390,086 | +0.50(+0.66%) |
Jul 27, 2018 | 77.55 | 77.55 | 75.69 | 75.85 | 885,351 | -1.47(-1.90%) |
Jul 26, 2018 | 77.23 | 77.86 | 77.14 | 77.32 | 1,804,037 | +0.37(+0.48%) |
Jul 25, 2018 | 76.72 | 77.13 | 76.25 | 76.96 | 1,194,407 | +0.52(+0.68%) |
Jul 24, 2018 | 76.76 | 77.04 | 76.16 | 76.43 | 1,334,628 | -0.30(-0.39%) |
Jul 23, 2018 | 77.18 | 77.24 | 76.41 | 76.74 | 586,393 | -0.48(-0.62%) |
Jul 20, 2018 | 77.33 | 77.76 | 76.91 | 77.22 | 573,758 | -0.45(-0.58%) |
Jul 19, 2018 | 77.20 | 78.01 | 76.61 | 77.67 | 906,050 | +0.60(+0.77%) |
Jul 18, 2018 | 76.34 | 77.28 | 76.07 | 77.07 | 1,959,005 | -0.24(-0.31%) |
Jul 17, 2018 | 78.96 | 79.00 | 76.96 | 77.31 | 1,705,691 | -1.66(-2.10%) |
Jul 16, 2018 | 78.88 | 79.11 | 77.94 | 78.96 | 1,494,612 | -0.08(-0.10%) |
Jul 13, 2018 | 80.74 | 81.25 | 78.83 | 79.05 | 1,621,556 | -1.51(-1.88%) |
Jul 12, 2018 | 80.49 | 80.97 | 80.09 | 80.56 | 1,419,349 | -0.19(-0.23%) |
Jul 11, 2018 | 80.66 | 81.09 | 80.41 | 80.74 | 1,205,840 | -0.28(-0.34%) |
Jul 10, 2018 | 81.09 | 81.72 | 80.70 | 81.02 | 1,427,316 | -0.07(-0.08%) |
Jul 09, 2018 | 82.44 | 82.44 | 80.59 | 81.09 | 1,198,326 | -1.18(-1.44%) |
Jul 06, 2018 | 82.28 | 82.58 | 81.92 | 82.27 | 840,591 | +0.07(+0.09%) |
Jul 05, 2018 | 81.21 | 82.26 | 80.70 | 82.20 | 1,190,226 | +1.13(+1.40%) |
Jul 03, 2018 | 81.06 | 81.06 | 81.06 | 0 | +0.35(+0.44%) |