Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 67.16 | 67.57 | 66.04 | 66.28 | 13,044,405 | -1.41(-2.08%) |
Sep 27, 2018 | 66.74 | 68.98 | 66.69 | 67.68 | 13,996,199 | +0.82(+1.23%) |
Sep 26, 2018 | 66.04 | 67.86 | 65.81 | 66.86 | 15,904,744 | +0.70(+1.06%) |
Sep 25, 2018 | 68.86 | 69.03 | 65.86 | 66.16 | 22,766,566 | -2.76(-4.00%) |
Sep 24, 2018 | 71.03 | 71.03 | 68.09 | 68.92 | 25,307,414 | -2.52(-3.53%) |
Sep 21, 2018 | 72.79 | 73.73 | 71.38 | 71.44 | 16,254,656 | -1.70(-2.33%) |
Sep 20, 2018 | 73.91 | 74.49 | 72.56 | 73.14 | 15,041,555 | -2.35(-3.11%) |
Sep 19, 2018 | 74.08 | 76.25 | 73.73 | 75.49 | 10,578,867 | +1.17(+1.58%) |
Sep 18, 2018 | 74.38 | 74.85 | 73.73 | 74.32 | 7,306,387 | -0.23(-0.32%) |
Sep 17, 2018 | 74.02 | 75.67 | 73.97 | 74.55 | 8,628,105 | +0.12(+0.16%) |
Sep 14, 2018 | 73.55 | 74.85 | 72.67 | 74.43 | 11,919,377 | +0.53(+0.71%) |
Sep 13, 2018 | 73.67 | 74.14 | 72.28 | 73.91 | 9,376,550 | +0.58(+0.79%) |
Sep 12, 2018 | 71.52 | 73.44 | 71.12 | 73.33 | 6,910,785 | +1.63(+2.27%) |
Sep 11, 2018 | 72.34 | 72.51 | 71.12 | 71.70 | 6,905,270 | -1.05(-1.44%) |
Sep 10, 2018 | 71.87 | 73.79 | 71.81 | 72.74 | 7,459,150 | +0.64(+0.89%) |
Sep 07, 2018 | 72.05 | 72.34 | 71.35 | 72.10 | 7,887,947 | -0.64(-0.88%) |
Sep 06, 2018 | 72.69 | 74.43 | 72.69 | 72.74 | 6,983,358 | -0.29(-0.40%) |
Sep 05, 2018 | 72.39 | 73.15 | 71.12 | 73.03 | 9,470,734 | -0.64(-0.87%) |
Sep 04, 2018 | 74.90 | 74.90 | 73.44 | 73.67 | 7,709,922 | -1.57(-2.09%) |
Aug 31, 2018 | 75.24 | 75.24 | 75.24 | 0 | +0.99(+1.33%) | |
Aug 30, 2018 | 74.84 | 75.42 | 74.14 | 74.26 | 7,681,608 | -1.16(-1.54%) |
Aug 29, 2018 | 74.26 | 75.48 | 73.67 | 75.42 | 8,217,865 | +1.22(+1.65%) |
Aug 28, 2018 | 74.26 | 74.95 | 73.96 | 74.20 | 10,157,929 | -0.06(-0.08%) |
Aug 27, 2018 | 72.57 | 74.31 | 72.39 | 74.26 | 7,684,092 | +1.57(+2.16%) |
Aug 24, 2018 | 72.80 | 73.03 | 72.51 | 72.69 | 6,650,216 | -0.23(-0.32%) |
Aug 23, 2018 | 72.16 | 73.03 | 72.05 | 72.92 | 6,544,089 | +0.41(+0.56%) |
Aug 22, 2018 | 73.33 | 73.38 | 72.22 | 72.51 | 7,471,021 | -0.93(-1.27%) |
Aug 21, 2018 | 71.76 | 73.79 | 71.70 | 73.44 | 9,964,276 | +1.92(+2.68%) |
Aug 20, 2018 | 71.35 | 72.05 | 70.59 | 71.52 | 6,492,219 | +0.00(+0.00%) |
Aug 17, 2018 | 71.29 | 71.76 | 71.00 | 71.52 | 8,073,386 | +0.00(+0.00%) |
Aug 16, 2018 | 71.29 | 71.87 | 70.94 | 71.52 | 8,939,453 | +0.47(+0.65%) |
Aug 15, 2018 | 71.35 | 71.87 | 69.43 | 71.06 | 11,126,537 | -0.76(-1.05%) |
Aug 14, 2018 | 72.57 | 73.27 | 71.64 | 71.81 | 8,526,129 | -0.58(-0.80%) |
Aug 13, 2018 | 73.96 | 74.02 | 72.05 | 72.39 | 11,537,526 | -1.86(-2.51%) |
Aug 10, 2018 | 75.07 | 75.07 | 73.91 | 74.26 | 8,332,517 | -0.99(-1.31%) |
Aug 09, 2018 | 75.65 | 75.77 | 75.07 | 75.24 | 5,586,383 | -0.64(-0.84%) |
Aug 08, 2018 | 76.70 | 76.70 | 75.42 | 75.88 | 6,945,565 | -0.64(-0.84%) |
Aug 07, 2018 | 76.29 | 77.05 | 75.71 | 76.52 | 9,733,638 | +0.35(+0.46%) |
Aug 06, 2018 | 76.29 | 76.64 | 75.94 | 76.17 | 5,586,621 | -0.23(-0.30%) |
Aug 03, 2018 | 76.47 | 77.05 | 76.17 | 76.41 | 6,061,222 | -0.17(-0.23%) |
Aug 02, 2018 | 76.58 | 76.81 | 75.94 | 76.58 | 6,289,183 | -0.41(-0.53%) |
Aug 01, 2018 | 78.79 | 78.79 | 76.99 | 76.99 | 7,652,962 | -2.27(-2.86%) |
Jul 31, 2018 | 76.70 | 79.37 | 76.52 | 79.26 | 12,328,405 | +2.73(+3.57%) |
Jul 30, 2018 | 75.83 | 76.81 | 75.65 | 76.52 | 6,803,842 | +0.58(+0.77%) |
Jul 27, 2018 | 76.29 | 76.64 | 75.48 | 75.94 | 6,764,355 | -0.52(-0.68%) |
Jul 26, 2018 | 76.17 | 77.16 | 75.94 | 76.47 | 9,373,345 | +0.23(+0.31%) |
Jul 25, 2018 | 76.35 | 76.47 | 75.36 | 76.23 | 9,179,824 | -0.06(-0.08%) |
Jul 24, 2018 | 75.13 | 76.35 | 74.72 | 76.29 | 9,744,352 | +0.76(+1.00%) |
Jul 23, 2018 | 76.29 | 75.01 | 75.53 | 15,530,421 | -0.76(-0.99%) | |
Jul 20, 2018 | 79.78 | 80.13 | 75.48 | 76.29 | 29,465,340 | -3.55(-4.44%) |
Jul 19, 2018 | 79.78 | 80.71 | 79.17 | 79.84 | 12,885,580 | -0.12(-0.15%) |
Jul 18, 2018 | 79.90 | 80.30 | 79.66 | 79.95 | 7,056,449 | +0.35(+0.44%) |
Jul 17, 2018 | 80.54 | 80.77 | 79.37 | 79.61 | 10,165,400 | -1.22(-1.51%) |
Jul 16, 2018 | 80.77 | 81.12 | 80.24 | 80.83 | 7,370,064 | +0.06(+0.07%) |
Jul 13, 2018 | 81.23 | 81.81 | 80.71 | 80.77 | 8,348,854 | -0.58(-0.71%) |
Jul 12, 2018 | 81.70 | 82.22 | 81.00 | 81.35 | 6,847,892 | +0.00(+0.00%) |
Jul 11, 2018 | 81.35 | 81.35 | 8,126,724 | -1.05(-1.27%) | ||
Jul 10, 2018 | 81.41 | 82.45 | 81.29 | 82.40 | 10,352,777 | +1.28(+1.58%) |
Jul 09, 2018 | 81.06 | 82.22 | 80.88 | 81.12 | 11,527,671 | +0.58(+0.72%) |
Jul 06, 2018 | 77.74 | 80.83 | 77.45 | 80.54 | 10,322,285 | +2.44(+3.13%) |
Jul 05, 2018 | 77.80 | 78.15 | 75.83 | 78.09 | 9,207,316 | +0.35(+0.45%) |
Jul 03, 2018 | 77.74 | 77.74 | 77.74 | 0 | +0.00(+0.00%) |