Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 75.41 | 75.41 | 75.41 | 0 | +0.02(+0.02%) | |
Aug 30, 2018 | 75.35 | 75.39 | 75.35 | 75.39 | 1,831,504 | +0.05(+0.07%) |
Aug 29, 2018 | 75.35 | 75.35 | 75.31 | 75.33 | 643,485 | -0.01(-0.01%) |
Aug 28, 2018 | 75.34 | 75.36 | 75.33 | 75.34 | 1,029,901 | -0.03(-0.04%) |
Aug 27, 2018 | 75.36 | 75.38 | 75.36 | 75.37 | 1,053,061 | -0.03(-0.04%) |
Aug 24, 2018 | 75.36 | 75.40 | 75.36 | 75.40 | 2,516,717 | +0.01(+0.01%) |
Aug 23, 2018 | 75.40 | 75.41 | 75.38 | 75.39 | 776,673 | -0.01(-0.01%) |
Aug 22, 2018 | 75.39 | 75.41 | 75.38 | 75.40 | 673,938 | +0.02(+0.02%) |
Aug 21, 2018 | 75.36 | 75.38 | 75.36 | 75.38 | 1,602,453 | -0.02(-0.02%) |
Aug 20, 2018 | 75.38 | 75.40 | 75.36 | 75.40 | 841,825 | +0.05(+0.06%) |
Aug 17, 2018 | 75.34 | 75.36 | 75.33 | 75.35 | 865,725 | +0.03(+0.04%) |
Aug 16, 2018 | 75.32 | 75.34 | 75.31 | 75.32 | 1,091,939 | -0.02(-0.02%) |
Aug 15, 2018 | 75.32 | 75.36 | 75.31 | 75.34 | 856,569 | +0.04(+0.05%) |
Aug 14, 2018 | 75.31 | 75.31 | 75.29 | 75.31 | 1,420,744 | +0.00(+0.00%) |
Aug 13, 2018 | 75.30 | 75.32 | 75.29 | 75.31 | 1,743,397 | -0.02(-0.02%) |
Aug 10, 2018 | 75.30 | 75.33 | 75.29 | 75.32 | 1,653,975 | +0.07(+0.10%) |
Aug 09, 2018 | 75.22 | 75.25 | 75.22 | 75.25 | 730,213 | +0.05(+0.06%) |
Aug 08, 2018 | 75.22 | 75.22 | 75.20 | 75.21 | 1,589,598 | +0.01(+0.01%) |
Aug 07, 2018 | 75.22 | 75.22 | 75.18 | 75.20 | 1,025,115 | -0.03(-0.04%) |
Aug 06, 2018 | 75.23 | 75.23 | 75.22 | 75.22 | 1,269,056 | +0.02(+0.02%) |
Aug 03, 2018 | 75.19 | 75.22 | 75.19 | 75.21 | 1,515,379 | +0.01(+0.01%) |
Aug 02, 2018 | 75.18 | 75.20 | 75.17 | 75.20 | 2,112,424 | +0.05(+0.06%) |
Aug 01, 2018 | 75.14 | 75.16 | 75.13 | 75.15 | 10,085,823 | +0.01(+0.01%) |
Jul 31, 2018 | 75.16 | 75.16 | 75.14 | 75.14 | 2,796,157 | +0.00(+0.00%) |
Jul 30, 2018 | 75.14 | 75.15 | 75.14 | 75.14 | 4,649,223 | +0.00(+0.00%) |
Jul 27, 2018 | 75.14 | 75.16 | 75.14 | 75.14 | 1,577,902 | +0.01(+0.01%) |
Jul 26, 2018 | 75.15 | 75.16 | 75.11 | 75.14 | 2,444,978 | +0.00(+0.00%) |
Jul 25, 2018 | 75.16 | 75.16 | 75.14 | 75.14 | 755,887 | -0.03(-0.04%) |
Jul 24, 2018 | 75.16 | 75.16 | 75.14 | 75.16 | 1,730,776 | +0.01(+0.01%) |
Jul 23, 2018 | 75.19 | 75.20 | 75.15 | 75.15 | 1,199,050 | -0.05(-0.06%) |
Jul 20, 2018 | 75.23 | 75.23 | 75.19 | 75.20 | 1,916,096 | +0.00(+0.00%) |
Jul 19, 2018 | 75.23 | 75.16 | 75.20 | 1,312,156 | +0.04(+0.05%) | |
Jul 18, 2018 | 75.18 | 75.18 | 75.15 | 75.16 | 1,076,951 | -0.00(-0.01%) |
Jul 17, 2018 | 75.19 | 75.19 | 75.16 | 75.17 | 3,133,706 | -0.01(-0.02%) |
Jul 16, 2018 | 75.17 | 75.18 | 75.15 | 75.18 | 1,694,580 | -0.02(-0.02%) |
Jul 13, 2018 | 75.20 | 75.20 | 75.18 | 75.20 | 1,374,351 | +0.02(+0.02%) |
Jul 12, 2018 | 75.16 | 75.18 | 75.15 | 75.18 | 1,438,047 | -0.01(-0.01%) |
Jul 11, 2018 | 75.18 | 75.19 | 75.15 | 75.19 | 1,055,382 | +0.03(+0.04%) |
Jul 10, 2018 | 75.18 | 75.18 | 75.16 | 75.16 | 2,393,242 | -0.01(-0.01%) |
Jul 09, 2018 | 75.19 | 75.20 | 75.17 | 75.17 | 1,526,308 | -0.05(-0.06%) |
Jul 06, 2018 | 75.22 | 75.22 | 75.20 | 75.22 | 3,446,500 | +0.02(+0.02%) |
Jul 05, 2018 | 75.20 | 75.21 | 75.17 | 75.20 | 2,095,198 | -0.01(-0.01%) |
Jul 03, 2018 | 75.21 | 75.21 | 75.21 | 0 | +0.03(+0.04%) | |
Jul 02, 2018 | 75.21 | 75.21 | 75.15 | 75.18 | 3,894,436 | -0.01(-0.01%) |
Jun 29, 2018 | 75.18 | 75.20 | 75.17 | 75.19 | 5,438,640 | -0.02(-0.02%) |
Jun 28, 2018 | 75.23 | 75.23 | 75.18 | 75.21 | 1,164,206 | +0.00(+0.00%) |
Jun 27, 2018 | 75.20 | 75.22 | 75.17 | 75.21 | 4,448,737 | +0.05(+0.06%) |
Jun 26, 2018 | 75.16 | 75.17 | 75.14 | 75.16 | 3,468,001 | +0.00(+0.00%) |
Jun 25, 2018 | 75.14 | 75.17 | 75.14 | 75.16 | 799,822 | +0.03(+0.04%) |
Jun 22, 2018 | 75.13 | 75.14 | 75.10 | 75.14 | 1,279,898 | +0.01(+0.01%) |
Jun 21, 2018 | 75.09 | 75.13 | 75.09 | 75.13 | 914,954 | +0.05(+0.06%) |
Jun 20, 2018 | 75.11 | 75.12 | 75.07 | 75.08 | 1,518,216 | -0.04(-0.05%) |
Jun 19, 2018 | 75.13 | 75.13 | 75.10 | 75.12 | 2,604,029 | +0.03(+0.04%) |
Jun 18, 2018 | 75.07 | 75.09 | 75.06 | 75.09 | 1,138,782 | +0.02(+0.02%) |
Jun 15, 2018 | 75.10 | 75.04 | 75.07 | 2,953,460 | +0.04(+0.05%) | |
Jun 14, 2018 | 75.03 | 75.05 | 75.02 | 75.04 | 1,926,432 | +0.03(+0.04%) |
Jun 13, 2018 | 75.05 | 75.06 | 74.98 | 75.01 | 2,607,409 | -0.04(-0.05%) |
Jun 12, 2018 | 75.05 | 75.06 | 75.05 | 75.05 | 3,353,818 | -0.04(-0.05%) |
Jun 11, 2018 | 75.06 | 75.09 | 75.05 | 75.08 | 4,167,933 | -0.03(-0.04%) |
Jun 08, 2018 | 75.11 | 75.14 | 75.09 | 75.11 | 2,634,473 | -0.02(-0.02%) |
Jun 07, 2018 | 75.05 | 75.16 | 75.05 | 75.13 | 4,824,360 | +0.07(+0.10%) |
Jun 06, 2018 | 75.05 | 75.05 | 5,526,963 | -0.03(-0.04%) | ||
Jun 05, 2018 | 75.07 | 75.12 | 75.05 | 75.08 | 18,811,530 | +0.05(+0.06%) |
Jun 04, 2018 | 75.07 | 75.09 | 75.04 | 75.04 | 1,271,050 | -0.06(-0.08%) |