Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 74.83 | 75.54 | 74.69 | 75.29 | 119,794 | +0.31(+0.41%) |
Sep 27, 2018 | 75.01 | 75.34 | 74.91 | 74.98 | 170,674 | +0.04(+0.05%) |
Sep 26, 2018 | 75.77 | 75.77 | 74.91 | 74.94 | 132,767 | -0.77(-1.02%) |
Sep 25, 2018 | 76.03 | 76.13 | 75.69 | 75.72 | 225,255 | -0.09(-0.12%) |
Sep 24, 2018 | 76.25 | 76.25 | 75.52 | 75.81 | 148,722 | -0.42(-0.55%) |
Sep 21, 2018 | 76.44 | 76.55 | 76.20 | 76.22 | 133,195 | -0.06(-0.08%) |
Sep 20, 2018 | 76.04 | 76.39 | 75.90 | 76.29 | 124,876 | +0.58(+0.76%) |
Sep 19, 2018 | 75.76 | 76.24 | 75.61 | 75.71 | 118,992 | -0.06(-0.08%) |
Sep 18, 2018 | 75.57 | 75.88 | 75.39 | 75.77 | 112,364 | +0.31(+0.42%) |
Sep 17, 2018 | 75.89 | 75.91 | 75.40 | 75.46 | 175,745 | -0.47(-0.61%) |
Sep 14, 2018 | 75.71 | 76.10 | 75.57 | 75.92 | 137,881 | +0.30(+0.40%) |
Sep 13, 2018 | 75.66 | 75.81 | 75.47 | 75.62 | 100,481 | +0.10(+0.14%) |
Sep 12, 2018 | 75.47 | 75.65 | 75.16 | 75.52 | 138,758 | +0.07(+0.10%) |
Sep 11, 2018 | 75.03 | 75.58 | 74.97 | 75.45 | 201,701 | +0.28(+0.37%) |
Sep 10, 2018 | 75.40 | 75.51 | 75.11 | 75.17 | 188,721 | +0.06(+0.08%) |
Sep 07, 2018 | 75.21 | 75.44 | 74.82 | 75.11 | 95,044 | -0.35(-0.46%) |
Sep 06, 2018 | 75.98 | 76.01 | 75.35 | 75.45 | 103,263 | -0.41(-0.54%) |
Sep 05, 2018 | 75.66 | 75.94 | 75.34 | 75.86 | 115,730 | +0.14(+0.19%) |
Sep 04, 2018 | 75.96 | 76.13 | 75.45 | 75.72 | 137,234 | -0.30(-0.40%) |
Aug 31, 2018 | 76.02 | 76.02 | 76.02 | 0 | +0.02(+0.02%) | |
Aug 30, 2018 | 76.27 | 76.31 | 75.88 | 76.00 | 131,415 | -0.41(-0.54%) |
Aug 29, 2018 | 76.21 | 76.50 | 75.90 | 76.41 | 132,120 | +0.29(+0.38%) |
Aug 28, 2018 | 76.36 | 76.46 | 75.87 | 76.12 | 153,601 | -0.09(-0.12%) |
Aug 27, 2018 | 76.26 | 76.64 | 76.13 | 76.21 | 157,309 | +0.17(+0.22%) |
Aug 24, 2018 | 75.98 | 76.14 | 75.89 | 76.04 | 103,968 | +0.28(+0.37%) |
Aug 23, 2018 | 76.02 | 76.15 | 75.62 | 75.76 | 257,828 | -0.28(-0.37%) |
Aug 22, 2018 | 76.17 | 76.38 | 76.00 | 76.04 | 138,017 | -0.04(-0.06%) |
Aug 21, 2018 | 75.60 | 76.28 | 75.60 | 76.08 | 122,993 | +0.64(+0.85%) |
Aug 20, 2018 | 75.24 | 75.55 | 75.13 | 75.44 | 103,944 | +0.38(+0.51%) |
Aug 17, 2018 | 74.47 | 75.13 | 74.47 | 75.06 | 74,295 | +0.48(+0.65%) |
Aug 16, 2018 | 74.23 | 74.86 | 74.23 | 74.58 | 86,325 | +0.65(+0.89%) |
Aug 15, 2018 | 74.33 | 74.33 | 73.39 | 73.92 | 109,374 | -0.75(-1.00%) |
Aug 14, 2018 | 74.26 | 74.86 | 74.26 | 74.67 | 161,450 | +0.70(+0.95%) |
Aug 13, 2018 | 74.42 | 74.61 | 73.78 | 73.97 | 269,718 | -0.44(-0.59%) |
Aug 10, 2018 | 74.42 | 74.81 | 74.22 | 74.41 | 116,685 | -0.42(-0.56%) |
Aug 09, 2018 | 74.98 | 75.14 | 74.78 | 74.83 | 304,012 | -0.07(-0.10%) |
Aug 08, 2018 | 75.02 | 75.02 | 74.57 | 74.91 | 118,305 | -0.19(-0.25%) |
Aug 07, 2018 | 75.17 | 75.43 | 75.07 | 75.09 | 215,652 | +0.18(+0.25%) |
Aug 06, 2018 | 74.60 | 75.01 | 74.49 | 74.91 | 128,454 | +0.36(+0.48%) |
Aug 03, 2018 | 74.26 | 74.74 | 74.24 | 74.55 | 171,570 | +0.35(+0.47%) |
Aug 02, 2018 | 73.43 | 74.36 | 73.39 | 74.21 | 255,593 | +0.35(+0.48%) |
Aug 01, 2018 | 74.03 | 74.03 | 73.35 | 73.85 | 357,009 | -0.29(-0.39%) |
Jul 31, 2018 | 73.83 | 74.32 | 73.53 | 74.14 | 119,316 | +0.50(+0.68%) |
Jul 30, 2018 | 73.70 | 74.09 | 73.61 | 73.64 | 123,455 | +0.05(+0.07%) |
Jul 27, 2018 | 74.36 | 74.47 | 73.47 | 73.59 | 117,578 | -0.71(-0.96%) |
Jul 26, 2018 | 73.91 | 74.54 | 73.74 | 74.30 | 154,415 | +0.36(+0.48%) |
Jul 25, 2018 | 73.77 | 73.94 | 73.43 | 73.94 | 150,971 | +0.13(+0.17%) |
Jul 24, 2018 | 74.47 | 74.47 | 73.59 | 73.82 | 118,044 | -0.32(-0.44%) |
Jul 23, 2018 | 74.10 | 74.29 | 73.86 | 74.14 | 158,866 | +0.07(+0.10%) |
Jul 20, 2018 | 74.29 | 74.39 | 73.89 | 74.07 | 160,647 | -0.34(-0.46%) |
Jul 19, 2018 | 73.84 | 74.50 | 73.71 | 74.41 | 120,347 | +0.43(+0.58%) |
Jul 18, 2018 | 73.68 | 74.00 | 73.49 | 73.98 | 149,618 | +0.22(+0.30%) |
Jul 17, 2018 | 73.51 | 73.88 | 73.51 | 73.75 | 616,311 | +0.16(+0.21%) |
Jul 16, 2018 | 73.99 | 73.99 | 73.41 | 73.60 | 108,419 | -0.47(-0.63%) |
Jul 13, 2018 | 73.96 | 74.48 | 73.96 | 74.06 | 207,384 | +0.01(+0.02%) |
Jul 12, 2018 | 74.47 | 74.47 | 73.70 | 74.05 | 151,319 | +0.00(+0.00%) |
Jul 11, 2018 | 74.31 | 74.59 | 73.95 | 74.05 | 151,888 | -0.73(-0.97%) |
Jul 10, 2018 | 74.91 | 75.09 | 74.46 | 74.78 | 228,748 | -0.03(-0.04%) |
Jul 09, 2018 | 74.33 | 74.81 | 74.33 | 74.81 | 222,361 | +0.80(+1.08%) |
Jul 06, 2018 | 73.38 | 74.16 | 73.37 | 74.00 | 102,739 | +0.58(+0.79%) |
Jul 05, 2018 | 73.18 | 73.43 | 72.78 | 73.43 | 108,442 | +0.59(+0.81%) |
Jul 03, 2018 | 72.84 | 72.84 | 72.84 | 0 | +0.29(+0.40%) |