Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 80.17 | 80.17 | 80.17 | 0 | -0.28(-0.35%) | |
Aug 30, 2018 | 80.28 | 80.70 | 80.21 | 80.45 | 404,657 | +0.19(+0.24%) |
Aug 29, 2018 | 79.87 | 80.44 | 79.70 | 80.26 | 369,310 | +0.46(+0.58%) |
Aug 28, 2018 | 79.75 | 79.97 | 79.40 | 79.80 | 413,425 | +0.02(+0.02%) |
Aug 27, 2018 | 80.32 | 80.57 | 79.52 | 79.78 | 355,825 | -0.38(-0.48%) |
Aug 24, 2018 | 79.69 | 80.32 | 79.69 | 80.17 | 346,837 | +0.51(+0.64%) |
Aug 23, 2018 | 80.10 | 80.76 | 79.55 | 79.66 | 366,658 | -0.34(-0.42%) |
Aug 22, 2018 | 80.40 | 80.40 | 79.70 | 79.99 | 381,959 | -0.34(-0.42%) |
Aug 21, 2018 | 80.95 | 80.95 | 80.06 | 80.33 | 308,242 | -0.60(-0.74%) |
Aug 20, 2018 | 81.80 | 81.91 | 80.86 | 80.93 | 221,931 | -0.65(-0.79%) |
Aug 17, 2018 | 81.32 | 82.02 | 81.29 | 81.58 | 350,176 | +0.14(+0.17%) |
Aug 16, 2018 | 80.32 | 81.46 | 80.32 | 81.44 | 325,302 | +0.99(+1.23%) |
Aug 15, 2018 | 80.09 | 81.16 | 80.04 | 80.45 | 399,153 | +0.38(+0.48%) |
Aug 14, 2018 | 79.40 | 80.72 | 79.21 | 80.07 | 679,737 | +0.67(+0.85%) |
Aug 13, 2018 | 79.03 | 79.55 | 78.81 | 79.40 | 416,607 | +0.48(+0.60%) |
Aug 10, 2018 | 78.72 | 80.06 | 78.72 | 78.92 | 350,292 | +0.03(+0.03%) |
Aug 09, 2018 | 79.44 | 79.44 | 77.65 | 78.90 | 665,997 | -0.54(-0.69%) |
Aug 08, 2018 | 79.35 | 79.60 | 78.65 | 79.44 | 429,915 | -0.08(-0.10%) |
Aug 07, 2018 | 79.42 | 79.86 | 78.58 | 79.52 | 317,606 | +0.00(+0.00%) |
Aug 06, 2018 | 79.42 | 80.12 | 79.32 | 79.52 | 294,460 | +0.11(+0.14%) |
Aug 03, 2018 | 79.17 | 79.75 | 78.69 | 79.41 | 179,020 | +0.21(+0.26%) |
Aug 02, 2018 | 78.60 | 79.34 | 78.13 | 79.20 | 205,960 | +0.52(+0.66%) |
Aug 01, 2018 | 79.04 | 79.04 | 77.93 | 78.68 | 573,816 | -0.76(-0.96%) |
Jul 31, 2018 | 78.58 | 79.54 | 78.36 | 79.44 | 535,076 | +1.18(+1.50%) |
Jul 30, 2018 | 78.54 | 78.86 | 78.04 | 78.26 | 236,437 | -0.32(-0.41%) |
Jul 27, 2018 | 79.05 | 79.18 | 78.14 | 78.58 | 312,707 | -0.37(-0.47%) |
Jul 26, 2018 | 78.64 | 79.18 | 78.26 | 78.96 | 401,731 | +0.79(+1.01%) |
Jul 25, 2018 | 78.15 | 78.79 | 77.87 | 78.17 | 278,950 | -0.19(-0.24%) |
Jul 24, 2018 | 78.45 | 78.48 | 77.14 | 78.36 | 583,071 | -0.17(-0.22%) |
Jul 23, 2018 | 79.08 | 79.08 | 78.10 | 78.53 | 159,879 | -0.54(-0.68%) |
Jul 20, 2018 | 79.15 | 79.37 | 78.30 | 79.07 | 306,994 | -0.25(-0.32%) |
Jul 19, 2018 | 78.51 | 79.70 | 78.28 | 79.32 | 279,265 | +1.03(+1.31%) |
Jul 18, 2018 | 78.71 | 78.71 | 77.74 | 78.29 | 241,348 | -0.22(-0.29%) |
Jul 17, 2018 | 78.92 | 78.92 | 78.34 | 78.52 | 226,236 | -0.27(-0.34%) |
Jul 16, 2018 | 78.81 | 78.95 | 78.27 | 78.78 | 370,345 | -0.02(-0.02%) |
Jul 13, 2018 | 79.04 | 79.23 | 78.52 | 78.80 | 290,048 | +0.00(+0.00%) |
Jul 12, 2018 | 78.90 | 78.90 | 78.36 | 78.80 | 397,673 | +0.06(+0.08%) |
Jul 11, 2018 | 78.29 | 78.97 | 78.29 | 78.74 | 430,697 | +0.34(+0.43%) |
Jul 10, 2018 | 77.58 | 78.53 | 77.29 | 78.40 | 405,493 | +0.74(+0.96%) |
Jul 09, 2018 | 80.12 | 80.30 | 77.29 | 77.66 | 652,663 | -2.39(-2.98%) |
Jul 06, 2018 | 79.74 | 80.41 | 79.62 | 80.05 | 313,526 | +0.45(+0.56%) |
Jul 05, 2018 | 79.10 | 79.61 | 78.71 | 79.60 | 379,262 | +0.67(+0.85%) |
Jul 03, 2018 | 78.92 | 78.92 | 78.92 | 0 | +0.80(+1.03%) | |
Jul 02, 2018 | 77.88 | 78.30 | 77.56 | 78.12 | 408,512 | +0.17(+0.22%) |
Jun 29, 2018 | 78.03 | 78.38 | 77.39 | 77.94 | 832,459 | -0.22(-0.28%) |
Jun 28, 2018 | 78.04 | 78.80 | 77.89 | 78.16 | 714,965 | +0.22(+0.29%) |
Jun 27, 2018 | 77.64 | 78.03 | 77.05 | 77.94 | 843,231 | +0.25(+0.32%) |
Jun 26, 2018 | 77.98 | 78.45 | 77.62 | 77.69 | 844,450 | -0.60(-0.76%) |
Jun 25, 2018 | 77.11 | 78.45 | 77.11 | 78.28 | 452,259 | +1.23(+1.59%) |
Jun 22, 2018 | 76.96 | 77.31 | 76.63 | 77.05 | 718,339 | +0.22(+0.29%) |
Jun 21, 2018 | 76.86 | 77.31 | 76.26 | 76.83 | 543,953 | +0.45(+0.59%) |
Jun 20, 2018 | 76.52 | 76.74 | 76.08 | 76.38 | 384,810 | +0.01(+0.01%) |
Jun 19, 2018 | 75.41 | 76.79 | 75.34 | 76.37 | 498,877 | +1.05(+1.39%) |
Jun 18, 2018 | 74.89 | 75.45 | 74.76 | 75.32 | 330,435 | +0.28(+0.37%) |
Jun 15, 2018 | 75.11 | 74.09 | 75.05 | 1,033,990 | +0.96(+1.30%) | |
Jun 14, 2018 | 73.36 | 74.11 | 73.26 | 74.09 | 702,802 | +0.95(+1.30%) |
Jun 13, 2018 | 73.71 | 74.43 | 73.11 | 73.14 | 529,647 | -0.63(-0.86%) |
Jun 12, 2018 | 73.14 | 73.81 | 72.94 | 73.77 | 465,357 | +0.61(+0.83%) |
Jun 11, 2018 | 73.88 | 74.36 | 72.95 | 73.16 | 436,225 | -0.61(-0.82%) |
Jun 08, 2018 | 74.29 | 74.43 | 73.59 | 73.77 | 530,702 | -0.36(-0.49%) |
Jun 07, 2018 | 74.22 | 74.66 | 73.85 | 74.13 | 710,862 | -0.06(-0.08%) |
Jun 06, 2018 | 74.02 | 74.19 | 515,563 | -1.37(-1.82%) | ||
Jun 05, 2018 | 76.02 | 76.28 | 75.20 | 75.57 | 467,290 | -0.36(-0.48%) |
Jun 04, 2018 | 76.18 | 76.41 | 75.61 | 75.93 | 493,510 | -0.15(-0.19%) |