Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 74.83 | 74.83 | 74.83 | 0 | +0.29(+0.39%) | |
Aug 30, 2018 | 74.83 | 75.26 | 74.26 | 74.54 | 133,580 | -0.43(-0.58%) |
Aug 29, 2018 | 74.40 | 75.31 | 74.26 | 74.97 | 245,621 | +0.58(+0.77%) |
Aug 28, 2018 | 73.82 | 74.73 | 73.73 | 74.40 | 250,767 | +0.62(+0.84%) |
Aug 27, 2018 | 73.30 | 74.02 | 73.20 | 73.78 | 177,487 | +0.67(+0.92%) |
Aug 24, 2018 | 72.82 | 73.44 | 72.77 | 73.10 | 203,076 | +0.53(+0.73%) |
Aug 23, 2018 | 73.97 | 74.21 | 72.53 | 72.58 | 204,154 | -1.53(-2.07%) |
Aug 22, 2018 | 74.02 | 74.47 | 73.82 | 74.11 | 232,243 | -0.10(-0.13%) |
Aug 21, 2018 | 73.54 | 74.45 | 73.15 | 74.21 | 324,343 | +0.77(+1.04%) |
Aug 20, 2018 | 73.68 | 74.16 | 73.39 | 73.44 | 247,135 | -0.14(-0.20%) |
Aug 17, 2018 | 73.78 | 73.97 | 73.49 | 73.58 | 221,746 | -0.34(-0.45%) |
Aug 16, 2018 | 73.78 | 74.26 | 73.78 | 73.92 | 207,853 | +0.53(+0.72%) |
Aug 15, 2018 | 73.34 | 73.78 | 72.72 | 73.39 | 320,453 | -0.43(-0.58%) |
Aug 14, 2018 | 73.06 | 74.30 | 73.06 | 73.82 | 323,102 | +1.01(+1.38%) |
Aug 13, 2018 | 73.68 | 73.73 | 72.29 | 72.82 | 453,325 | -0.72(-0.98%) |
Aug 10, 2018 | 73.82 | 75.21 | 73.06 | 73.54 | 493,244 | -0.67(-0.90%) |
Aug 09, 2018 | 74.11 | 74.93 | 73.92 | 74.21 | 340,108 | +0.29(+0.39%) |
Aug 08, 2018 | 76.08 | 78.35 | 71.95 | 73.92 | 812,104 | -0.96(-1.28%) |
Aug 07, 2018 | 75.84 | 76.17 | 74.78 | 74.88 | 270,919 | -1.10(-1.45%) |
Aug 06, 2018 | 75.65 | 76.22 | 75.36 | 75.98 | 205,663 | +0.34(+0.44%) |
Aug 03, 2018 | 76.08 | 76.08 | 75.33 | 75.65 | 210,481 | -0.43(-0.57%) |
Aug 02, 2018 | 74.30 | 76.36 | 73.78 | 76.08 | 331,593 | +1.29(+1.73%) |
Aug 01, 2018 | 74.59 | 75.07 | 74.06 | 74.78 | 395,896 | +0.38(+0.52%) |
Jul 31, 2018 | 72.53 | 74.40 | 72.43 | 74.40 | 318,106 | +2.01(+2.78%) |
Jul 30, 2018 | 73.73 | 73.92 | 72.39 | 72.39 | 196,496 | -1.29(-1.76%) |
Jul 27, 2018 | 74.78 | 75.31 | 73.39 | 73.68 | 157,183 | -1.01(-1.35%) |
Jul 26, 2018 | 74.45 | 75.45 | 74.30 | 74.69 | 142,914 | +0.24(+0.32%) |
Jul 25, 2018 | 73.82 | 74.54 | 73.34 | 74.45 | 189,508 | +0.14(+0.19%) |
Jul 24, 2018 | 76.03 | 76.03 | 74.11 | 74.30 | 179,721 | -1.29(-1.71%) |
Jul 23, 2018 | 75.79 | 76.36 | 75.45 | 75.60 | 224,658 | -0.19(-0.25%) |
Jul 20, 2018 | 75.79 | 76.46 | 75.60 | 75.79 | 185,401 | -0.10(-0.13%) |
Jul 19, 2018 | 75.55 | 76.12 | 74.93 | 75.89 | 218,725 | +0.19(+0.25%) |
Jul 18, 2018 | 73.97 | 75.84 | 73.97 | 75.69 | 257,098 | +1.73(+2.33%) |
Jul 17, 2018 | 73.78 | 74.40 | 73.78 | 73.97 | 171,972 | -0.05(-0.06%) |
Jul 16, 2018 | 74.35 | 74.35 | 73.73 | 74.02 | 94,583 | -0.14(-0.19%) |
Jul 13, 2018 | 74.06 | 74.59 | 73.78 | 74.16 | 131,107 | +0.05(+0.06%) |
Jul 12, 2018 | 73.87 | 74.26 | 73.54 | 74.11 | 177,940 | +0.67(+0.91%) |
Jul 11, 2018 | 73.10 | 73.73 | 73.10 | 73.44 | 257,512 | -0.10(-0.13%) |
Jul 10, 2018 | 73.44 | 74.02 | 73.20 | 73.54 | 228,100 | +0.00(+0.00%) |
Jul 09, 2018 | 73.58 | 73.92 | 72.91 | 73.54 | 448,089 | +0.53(+0.72%) |
Jul 06, 2018 | 72.53 | 73.63 | 72.19 | 73.01 | 213,814 | +0.38(+0.53%) |
Jul 05, 2018 | 72.34 | 72.67 | 71.76 | 72.63 | 415,751 | +0.53(+0.73%) |
Jul 03, 2018 | 72.10 | 72.10 | 72.10 | 0 | +0.19(+0.27%) | |
Jul 02, 2018 | 71.86 | 72.10 | 70.56 | 71.91 | 278,283 | -0.58(-0.79%) |
Jun 29, 2018 | 71.95 | 72.67 | 71.95 | 72.48 | 215,458 | +0.69(+0.95%) |
Jun 28, 2018 | 72.32 | 72.32 | 71.51 | 71.80 | 582,279 | -0.81(-1.12%) |
Jun 27, 2018 | 73.52 | 73.66 | 72.42 | 72.61 | 516,211 | -0.67(-0.91%) |
Jun 26, 2018 | 72.27 | 73.80 | 72.18 | 73.28 | 277,616 | +1.00(+1.39%) |
Jun 25, 2018 | 73.52 | 73.52 | 72.18 | 72.27 | 327,387 | -1.72(-2.33%) |
Jun 22, 2018 | 73.95 | 74.09 | 73.28 | 74.00 | 335,851 | +0.43(+0.58%) |
Jun 21, 2018 | 75.05 | 75.14 | 73.47 | 73.56 | 234,674 | -1.58(-2.10%) |
Jun 20, 2018 | 76.05 | 76.34 | 74.90 | 75.14 | 121,002 | -0.33(-0.44%) |
Jun 19, 2018 | 76.15 | 76.39 | 75.14 | 75.48 | 203,017 | -1.29(-1.68%) |
Jun 18, 2018 | 77.29 | 77.91 | 76.24 | 76.77 | 281,572 | -0.86(-1.11%) |
Jun 15, 2018 | 78.15 | 78.15 | 77.63 | 280,236 | -0.53(-0.67%) | |
Jun 14, 2018 | 77.44 | 78.15 | 77.29 | 78.15 | 141,347 | +0.96(+1.24%) |
Jun 13, 2018 | 78.30 | 78.54 | 76.96 | 77.20 | 251,861 | -0.76(-0.98%) |
Jun 12, 2018 | 78.34 | 78.78 | 77.75 | 77.96 | 222,579 | -0.05(-0.06%) |
Jun 11, 2018 | 77.72 | 78.37 | 77.72 | 78.01 | 129,092 | +0.19(+0.25%) |
Jun 08, 2018 | 78.78 | 79.06 | 77.39 | 77.82 | 316,429 | -1.05(-1.33%) |
Jun 07, 2018 | 78.73 | 79.16 | 78.39 | 78.87 | 227,088 | +0.19(+0.24%) |
Jun 06, 2018 | 79.28 | 78.15 | 78.68 | 327,710 | +0.05(+0.06%) | |
Jun 05, 2018 | 77.72 | 78.82 | 75.95 | 78.63 | 200,033 | +0.48(+0.61%) |
Jun 04, 2018 | 78.39 | 79.30 | 77.77 | 78.15 | 379,241 | +0.24(+0.31%) |