Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 82.90 | 82.90 | 82.90 | 0 | +0.48(+0.58%) | |
Aug 30, 2018 | 82.50 | 82.93 | 82.20 | 82.42 | 5,553,413 | -0.21(-0.26%) |
Aug 29, 2018 | 82.59 | 82.78 | 82.14 | 82.63 | 2,775,727 | +0.17(+0.21%) |
Aug 28, 2018 | 82.70 | 82.88 | 82.14 | 82.46 | 3,354,173 | +0.00(+0.00%) |
Aug 27, 2018 | 82.69 | 83.13 | 82.39 | 82.46 | 6,301,176 | +0.06(+0.07%) |
Aug 24, 2018 | 82.31 | 82.51 | 82.16 | 82.40 | 2,729,652 | +0.29(+0.36%) |
Aug 23, 2018 | 82.37 | 82.48 | 81.88 | 82.11 | 3,134,911 | -0.25(-0.30%) |
Aug 22, 2018 | 82.16 | 82.49 | 81.98 | 82.36 | 4,900,257 | +0.17(+0.20%) |
Aug 21, 2018 | 81.42 | 82.46 | 81.34 | 82.19 | 3,518,281 | +0.96(+1.19%) |
Aug 20, 2018 | 81.15 | 81.43 | 80.73 | 81.23 | 3,340,652 | +0.28(+0.34%) |
Aug 17, 2018 | 80.42 | 81.03 | 80.14 | 80.95 | 3,216,713 | +0.50(+0.63%) |
Aug 16, 2018 | 80.17 | 80.74 | 80.07 | 80.45 | 2,834,617 | +0.65(+0.82%) |
Aug 15, 2018 | 80.45 | 80.54 | 79.35 | 79.80 | 5,040,043 | -0.94(-1.16%) |
Aug 14, 2018 | 79.90 | 80.84 | 79.90 | 80.73 | 4,095,554 | +1.03(+1.29%) |
Aug 13, 2018 | 80.16 | 80.37 | 79.38 | 79.71 | 2,813,723 | -0.36(-0.45%) |
Aug 10, 2018 | 79.77 | 80.55 | 79.69 | 80.06 | 3,620,654 | -0.17(-0.21%) |
Aug 09, 2018 | 80.12 | 80.53 | 80.06 | 80.23 | 3,541,918 | +0.09(+0.11%) |
Aug 08, 2018 | 80.20 | 80.29 | 79.59 | 80.14 | 2,814,832 | -0.05(-0.06%) |
Aug 07, 2018 | 80.29 | 80.56 | 80.15 | 80.18 | 3,147,398 | +0.16(+0.19%) |
Aug 06, 2018 | 79.49 | 80.13 | 79.34 | 80.03 | 3,467,466 | +0.52(+0.66%) |
Aug 03, 2018 | 79.85 | 80.11 | 79.05 | 79.50 | 3,213,009 | -0.26(-0.32%) |
Aug 02, 2018 | 78.74 | 79.87 | 78.66 | 79.76 | 3,655,542 | +0.70(+0.88%) |
Aug 01, 2018 | 79.04 | 79.22 | 78.38 | 79.06 | 3,826,755 | -0.03(-0.03%) |
Jul 31, 2018 | 78.37 | 79.35 | 78.30 | 79.09 | 3,729,378 | +0.92(+1.17%) |
Jul 30, 2018 | 78.52 | 78.99 | 78.11 | 78.17 | 3,689,515 | -0.36(-0.46%) |
Jul 27, 2018 | 80.04 | 80.17 | 78.37 | 78.53 | 4,244,540 | -1.37(-1.71%) |
Jul 26, 2018 | 79.21 | 80.18 | 79.14 | 79.90 | 6,212,277 | +0.84(+1.07%) |
Jul 25, 2018 | 78.91 | 79.05 | 78.37 | 79.05 | 4,804,785 | +0.17(+0.21%) |
Jul 24, 2018 | 79.98 | 80.14 | 78.49 | 78.89 | 4,368,787 | -0.74(-0.93%) |
Jul 23, 2018 | 79.51 | 79.82 | 79.19 | 79.63 | 3,009,558 | +0.03(+0.03%) |
Jul 20, 2018 | 79.85 | 80.01 | 79.52 | 79.61 | 4,072,973 | -0.29(-0.37%) |
Jul 19, 2018 | 79.31 | 79.94 | 78.96 | 79.90 | 3,666,626 | +0.62(+0.78%) |
Jul 18, 2018 | 78.99 | 79.34 | 78.60 | 79.28 | 3,525,808 | +0.32(+0.41%) |
Jul 17, 2018 | 78.54 | 79.17 | 78.47 | 78.96 | 3,532,320 | +0.43(+0.55%) |
Jul 16, 2018 | 78.97 | 79.12 | 78.19 | 78.53 | 6,035,302 | -0.28(-0.35%) |
Jul 13, 2018 | 78.94 | 79.40 | 78.75 | 78.81 | 3,675,659 | -0.07(-0.09%) |
Jul 12, 2018 | 79.12 | 79.17 | 78.38 | 78.88 | 3,487,509 | +0.18(+0.23%) |
Jul 11, 2018 | 78.99 | 79.37 | 78.66 | 78.70 | 5,066,296 | -0.66(-0.83%) |
Jul 10, 2018 | 79.88 | 79.99 | 78.91 | 79.36 | 4,017,273 | -0.38(-0.47%) |
Jul 09, 2018 | 79.55 | 79.73 | 79.27 | 79.73 | 3,039,385 | +0.59(+0.74%) |
Jul 06, 2018 | 78.58 | 79.27 | 78.43 | 79.15 | 2,951,983 | +0.60(+0.76%) |
Jul 05, 2018 | 78.04 | 78.55 | 77.52 | 78.55 | 3,953,647 | +0.95(+1.22%) |
Jul 03, 2018 | 77.60 | 77.60 | 77.60 | 0 | +0.19(+0.25%) | |
Jul 02, 2018 | 76.26 | 77.46 | 76.05 | 77.41 | 6,140,947 | +0.80(+1.04%) |
Jun 29, 2018 | 77.12 | 77.37 | 76.61 | 76.61 | 4,654,617 | -0.25(-0.32%) |
Jun 28, 2018 | 76.58 | 77.05 | 76.18 | 76.86 | 4,773,821 | +0.20(+0.26%) |
Jun 27, 2018 | 77.91 | 78.12 | 76.63 | 76.66 | 4,581,094 | -1.09(-1.40%) |
Jun 26, 2018 | 77.37 | 78.05 | 77.17 | 77.75 | 4,775,577 | +0.47(+0.61%) |
Jun 25, 2018 | 78.31 | 78.37 | 76.85 | 77.28 | 5,127,849 | -1.22(-1.55%) |
Jun 22, 2018 | 78.91 | 78.94 | 78.15 | 78.49 | 3,335,065 | -0.02(-0.02%) |
Jun 21, 2018 | 79.25 | 79.32 | 78.31 | 78.51 | 4,779,162 | -0.79(-0.99%) |
Jun 20, 2018 | 79.00 | 79.35 | 78.73 | 79.30 | 3,825,581 | +0.61(+0.78%) |
Jun 19, 2018 | 78.27 | 78.77 | 77.67 | 78.69 | 3,399,215 | -0.07(-0.09%) |
Jun 18, 2018 | 77.98 | 78.76 | 77.81 | 78.76 | 3,375,409 | +0.46(+0.58%) |
Jun 15, 2018 | 78.32 | 77.67 | 78.30 | 3,506,469 | +0.03(+0.04%) | |
Jun 14, 2018 | 78.24 | 78.36 | 77.78 | 78.27 | 3,760,439 | +0.27(+0.34%) |
Jun 13, 2018 | 78.55 | 78.61 | 77.91 | 78.01 | 2,969,530 | -0.47(-0.59%) |
Jun 12, 2018 | 78.45 | 78.68 | 78.15 | 78.47 | 3,152,459 | +0.08(+0.10%) |
Jun 11, 2018 | 78.22 | 78.55 | 78.14 | 78.39 | 4,048,251 | +0.22(+0.28%) |
Jun 08, 2018 | 77.91 | 78.27 | 77.87 | 78.17 | 4,684,616 | +0.19(+0.25%) |
Jun 07, 2018 | 78.32 | 78.39 | 77.62 | 77.98 | 4,409,250 | -0.29(-0.37%) |
Jun 06, 2018 | 78.27 | 78.27 | 2,909,860 | +0.49(+0.64%) | ||
Jun 05, 2018 | 77.20 | 77.79 | 76.98 | 77.78 | 8,956,999 | +0.56(+0.72%) |
Jun 04, 2018 | 76.64 | 77.22 | 76.45 | 77.22 | 6,463,568 | +0.88(+1.15%) |