Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 73.90 | 73.90 | 73.90 | 0 | -0.14(-0.18%) | |
Aug 30, 2018 | 74.60 | 74.81 | 73.81 | 74.03 | 2,029,389 | -0.94(-1.25%) |
Aug 29, 2018 | 75.30 | 75.30 | 74.04 | 74.97 | 2,369,807 | -0.53(-0.71%) |
Aug 28, 2018 | 75.73 | 76.03 | 75.24 | 75.51 | 2,233,236 | +0.02(+0.02%) |
Aug 27, 2018 | 74.60 | 75.90 | 74.36 | 75.49 | 2,289,015 | +1.38(+1.86%) |
Aug 24, 2018 | 74.15 | 74.36 | 73.92 | 74.11 | 2,337,908 | +0.50(+0.67%) |
Aug 23, 2018 | 74.14 | 74.14 | 73.41 | 73.62 | 1,498,174 | -0.63(-0.85%) |
Aug 22, 2018 | 74.81 | 74.81 | 73.95 | 74.25 | 1,894,243 | -0.71(-0.95%) |
Aug 21, 2018 | 73.86 | 75.42 | 73.73 | 74.96 | 1,950,291 | +1.14(+1.54%) |
Aug 20, 2018 | 73.78 | 74.27 | 73.60 | 73.83 | 1,699,999 | +0.20(+0.27%) |
Aug 17, 2018 | 72.90 | 73.80 | 72.75 | 73.63 | 2,114,122 | +0.52(+0.71%) |
Aug 16, 2018 | 72.49 | 73.45 | 72.45 | 73.11 | 2,235,353 | +1.33(+1.85%) |
Aug 15, 2018 | 71.93 | 72.25 | 71.32 | 71.78 | 2,128,458 | -0.80(-1.10%) |
Aug 14, 2018 | 71.96 | 72.78 | 71.96 | 72.58 | 1,841,276 | +0.69(+0.96%) |
Aug 13, 2018 | 72.19 | 72.29 | 71.46 | 71.89 | 2,444,767 | -0.38(-0.53%) |
Aug 10, 2018 | 73.36 | 73.63 | 71.78 | 72.27 | 3,202,581 | -2.21(-2.97%) |
Aug 09, 2018 | 75.65 | 75.80 | 74.35 | 74.48 | 2,739,051 | -1.18(-1.56%) |
Aug 08, 2018 | 74.74 | 75.82 | 74.40 | 75.66 | 3,386,240 | +0.89(+1.19%) |
Aug 07, 2018 | 74.61 | 75.67 | 74.56 | 74.77 | 2,504,247 | +0.49(+0.66%) |
Aug 06, 2018 | 74.12 | 74.85 | 73.64 | 74.28 | 2,192,650 | +0.19(+0.25%) |
Aug 03, 2018 | 74.08 | 74.62 | 73.67 | 74.10 | 2,488,078 | -0.34(-0.46%) |
Aug 02, 2018 | 73.79 | 74.92 | 73.04 | 74.44 | 4,677,200 | -0.47(-0.63%) |
Aug 01, 2018 | 75.56 | 76.17 | 74.65 | 74.91 | 3,260,659 | -0.30(-0.40%) |
Jul 31, 2018 | 75.13 | 75.56 | 74.61 | 75.21 | 4,184,808 | +0.57(+0.77%) |
Jul 30, 2018 | 74.01 | 75.44 | 73.89 | 74.63 | 3,082,141 | +0.93(+1.26%) |
Jul 27, 2018 | 73.45 | 74.30 | 73.39 | 73.70 | 2,593,543 | +0.59(+0.81%) |
Jul 26, 2018 | 72.66 | 73.90 | 72.66 | 73.11 | 2,429,427 | +0.84(+1.17%) |
Jul 25, 2018 | 72.86 | 73.16 | 71.29 | 72.27 | 3,401,107 | -0.88(-1.20%) |
Jul 24, 2018 | 72.55 | 73.90 | 72.16 | 73.15 | 2,435,987 | +0.92(+1.27%) |
Jul 23, 2018 | 70.99 | 72.44 | 70.82 | 72.23 | 2,362,216 | +1.24(+1.75%) |
Jul 20, 2018 | 70.95 | 71.23 | 70.69 | 70.99 | 3,035,869 | -0.34(-0.47%) |
Jul 19, 2018 | 72.35 | 72.75 | 71.29 | 71.32 | 2,436,013 | -1.33(-1.84%) |
Jul 18, 2018 | 71.58 | 72.81 | 71.44 | 72.66 | 2,453,530 | +1.10(+1.53%) |
Jul 17, 2018 | 71.73 | 72.01 | 71.35 | 71.56 | 2,054,517 | -0.21(-0.29%) |
Jul 16, 2018 | 70.98 | 71.82 | 70.92 | 71.77 | 1,792,310 | +0.92(+1.29%) |
Jul 13, 2018 | 70.70 | 71.23 | 70.44 | 70.85 | 1,744,993 | -0.17(-0.24%) |
Jul 12, 2018 | 71.70 | 71.70 | 70.37 | 71.02 | 2,371,823 | -0.07(-0.10%) |
Jul 11, 2018 | 71.89 | 72.05 | 70.94 | 71.10 | 2,409,168 | -1.20(-1.66%) |
Jul 10, 2018 | 72.92 | 73.19 | 71.85 | 72.30 | 2,682,117 | -0.49(-0.68%) |
Jul 09, 2018 | 71.05 | 72.97 | 70.97 | 72.79 | 2,770,465 | +2.10(+2.97%) |
Jul 06, 2018 | 69.94 | 70.88 | 69.47 | 70.69 | 1,977,878 | +0.38(+0.54%) |
Jul 05, 2018 | 70.70 | 70.87 | 69.71 | 70.31 | 1,917,807 | +0.26(+0.37%) |
Jul 03, 2018 | 70.05 | 70.05 | 70.05 | 0 | -0.25(-0.36%) | |
Jul 02, 2018 | 69.21 | 70.30 | 68.94 | 70.30 | 1,864,693 | +0.61(+0.88%) |
Jun 29, 2018 | 70.32 | 70.98 | 69.67 | 69.69 | 2,158,068 | -0.06(-0.09%) |
Jun 28, 2018 | 69.50 | 69.99 | 68.60 | 69.75 | 2,860,661 | +0.28(+0.40%) |
Jun 27, 2018 | 70.92 | 71.25 | 69.40 | 69.47 | 3,046,740 | -1.56(-2.19%) |
Jun 26, 2018 | 71.66 | 71.89 | 70.76 | 71.03 | 2,010,424 | -0.50(-0.70%) |
Jun 25, 2018 | 71.55 | 71.91 | 70.99 | 71.53 | 1,817,655 | -0.39(-0.54%) |
Jun 22, 2018 | 72.54 | 72.67 | 71.88 | 71.92 | 2,347,522 | +0.06(+0.08%) |
Jun 21, 2018 | 72.16 | 72.46 | 71.59 | 71.86 | 1,722,972 | -0.31(-0.43%) |
Jun 20, 2018 | 72.93 | 73.10 | 72.08 | 72.17 | 2,361,258 | -0.57(-0.78%) |
Jun 19, 2018 | 72.07 | 72.91 | 71.99 | 72.74 | 2,085,897 | -0.26(-0.36%) |
Jun 18, 2018 | 72.85 | 73.07 | 72.17 | 73.00 | 2,805,069 | -0.45(-0.62%) |
Jun 15, 2018 | 73.53 | 71.97 | 73.45 | 4,339,053 | -0.14(-0.19%) | |
Jun 14, 2018 | 74.10 | 74.15 | 73.25 | 73.60 | 2,682,509 | -0.41(-0.55%) |
Jun 13, 2018 | 74.45 | 74.94 | 73.74 | 74.01 | 2,978,363 | -0.34(-0.46%) |
Jun 12, 2018 | 75.31 | 75.67 | 74.10 | 74.35 | 2,648,666 | -0.80(-1.07%) |
Jun 11, 2018 | 75.44 | 76.06 | 75.12 | 75.15 | 2,580,568 | +0.22(+0.29%) |
Jun 08, 2018 | 74.37 | 75.00 | 74.06 | 74.94 | 1,851,840 | +0.60(+0.81%) |
Jun 07, 2018 | 74.70 | 74.78 | 73.72 | 74.33 | 2,047,897 | +0.07(+0.09%) |
Jun 06, 2018 | 74.53 | 74.27 | 2,045,770 | +0.81(+1.11%) | ||
Jun 05, 2018 | 73.61 | 73.92 | 72.59 | 73.45 | 2,083,316 | -0.45(-0.62%) |
Jun 04, 2018 | 74.45 | 74.83 | 73.80 | 73.91 | 2,160,784 | +0.25(+0.33%) |