Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 70.41 | 71.06 | 70.41 | 71.06 | 2,754,715 | +0.36(+0.51%) |
Sep 27, 2018 | 70.46 | 71.42 | 70.46 | 70.70 | 2,767,540 | -0.03(-0.04%) |
Sep 26, 2018 | 70.96 | 71.31 | 70.42 | 70.72 | 2,470,029 | -0.03(-0.04%) |
Sep 25, 2018 | 71.47 | 71.64 | 70.69 | 70.75 | 2,476,765 | -0.41(-0.58%) |
Sep 24, 2018 | 70.81 | 71.42 | 70.81 | 71.17 | 3,007,371 | -0.31(-0.44%) |
Sep 21, 2018 | 71.57 | 71.70 | 71.09 | 71.48 | 5,817,790 | +0.41(+0.57%) |
Sep 20, 2018 | 70.36 | 71.28 | 70.36 | 71.07 | 2,544,789 | +0.99(+1.41%) |
Sep 19, 2018 | 71.55 | 71.55 | 70.01 | 70.09 | 1,925,462 | -0.72(-1.01%) |
Sep 18, 2018 | 70.25 | 70.95 | 69.76 | 70.81 | 2,815,281 | +0.85(+1.21%) |
Sep 17, 2018 | 70.30 | 70.58 | 69.82 | 69.96 | 3,339,444 | -0.29(-0.42%) |
Sep 14, 2018 | 71.10 | 71.10 | 70.07 | 70.25 | 3,413,779 | -0.85(-1.19%) |
Sep 13, 2018 | 69.95 | 71.13 | 69.83 | 71.10 | 4,321,898 | +1.38(+1.98%) |
Sep 12, 2018 | 70.42 | 70.73 | 69.41 | 69.72 | 3,115,104 | -0.84(-1.19%) |
Sep 11, 2018 | 69.75 | 70.70 | 69.29 | 70.56 | 2,694,825 | +0.97(+1.39%) |
Sep 10, 2018 | 69.91 | 70.28 | 69.44 | 69.59 | 2,885,378 | -0.16(-0.22%) |
Sep 07, 2018 | 69.46 | 70.19 | 69.40 | 69.75 | 3,376,863 | +0.01(+0.01%) |
Sep 06, 2018 | 69.53 | 69.92 | 69.02 | 69.74 | 2,808,441 | +0.40(+0.57%) |
Sep 05, 2018 | 69.34 | 69.50 | 68.78 | 69.34 | 3,622,843 | -0.32(-0.46%) |
Sep 04, 2018 | 69.18 | 69.87 | 68.17 | 69.66 | 7,497,959 | -2.57(-3.56%) |
Aug 31, 2018 | 72.23 | 72.23 | 72.23 | 0 | +0.96(+1.34%) | |
Aug 30, 2018 | 71.50 | 71.76 | 70.97 | 71.28 | 2,509,945 | -0.28(-0.39%) |
Aug 29, 2018 | 70.56 | 71.75 | 70.56 | 71.55 | 3,029,426 | +0.95(+1.34%) |
Aug 28, 2018 | 70.68 | 70.81 | 70.14 | 70.60 | 2,356,930 | +0.05(+0.07%) |
Aug 27, 2018 | 70.14 | 71.07 | 69.99 | 70.56 | 3,025,779 | +0.69(+0.99%) |
Aug 24, 2018 | 69.47 | 70.00 | 69.14 | 69.87 | 2,604,987 | +0.69(+1.00%) |
Aug 23, 2018 | 69.40 | 69.95 | 69.08 | 69.18 | 2,397,153 | -0.14(-0.20%) |
Aug 22, 2018 | 68.90 | 69.43 | 68.71 | 69.31 | 2,542,054 | +0.33(+0.48%) |
Aug 21, 2018 | 68.97 | 69.35 | 68.84 | 68.98 | 2,452,390 | +0.17(+0.25%) |
Aug 20, 2018 | 69.34 | 69.35 | 68.47 | 68.81 | 3,485,495 | -0.60(-0.86%) |
Aug 17, 2018 | 68.95 | 69.63 | 68.82 | 69.41 | 3,633,033 | +0.42(+0.61%) |
Aug 16, 2018 | 68.51 | 69.23 | 68.48 | 68.98 | 3,678,981 | +0.51(+0.75%) |
Aug 15, 2018 | 68.78 | 69.01 | 68.09 | 68.47 | 3,435,172 | -0.62(-0.90%) |
Aug 14, 2018 | 68.58 | 69.57 | 68.58 | 69.09 | 4,300,110 | -0.18(-0.27%) |
Aug 13, 2018 | 69.58 | 70.23 | 69.19 | 69.28 | 3,193,546 | -0.13(-0.19%) |
Aug 10, 2018 | 69.78 | 70.05 | 69.22 | 69.41 | 3,092,612 | -0.64(-0.92%) |
Aug 09, 2018 | 70.84 | 70.96 | 70.00 | 70.05 | 4,640,534 | -0.90(-1.27%) |
Aug 08, 2018 | 71.90 | 71.90 | 70.92 | 70.95 | 2,418,380 | -0.76(-1.06%) |
Aug 07, 2018 | 72.15 | 72.41 | 71.47 | 71.71 | 2,416,847 | -0.39(-0.54%) |
Aug 06, 2018 | 71.44 | 72.12 | 71.42 | 72.10 | 3,701,227 | +0.62(+0.86%) |
Aug 03, 2018 | 71.22 | 71.88 | 70.06 | 71.48 | 6,147,666 | +0.88(+1.25%) |
Aug 02, 2018 | 69.30 | 71.80 | 68.73 | 70.60 | 13,279,067 | -4.80(-6.37%) |
Aug 01, 2018 | 74.86 | 75.59 | 74.73 | 75.40 | 3,887,413 | +0.54(+0.72%) |
Jul 31, 2018 | 74.53 | 75.07 | 74.23 | 74.86 | 3,732,822 | +0.68(+0.92%) |
Jul 30, 2018 | 74.89 | 75.10 | 73.80 | 74.18 | 3,081,893 | -0.73(-0.98%) |
Jul 27, 2018 | 75.99 | 76.24 | 74.39 | 74.92 | 2,642,443 | -1.07(-1.40%) |
Jul 26, 2018 | 76.51 | 75.90 | 75.98 | 1,974,720 | -0.11(-0.14%) | |
Jul 25, 2018 | 75.82 | 76.09 | 75.24 | 76.09 | 3,384,966 | +0.53(+0.71%) |
Jul 24, 2018 | 76.16 | 75.33 | 75.56 | 2,843,542 | -0.38(-0.50%) | |
Jul 23, 2018 | 75.45 | 76.02 | 75.08 | 75.94 | 2,115,406 | +0.40(+0.52%) |
Jul 20, 2018 | 75.52 | 75.84 | 75.27 | 75.54 | 2,682,961 | -0.13(-0.17%) |
Jul 19, 2018 | 75.55 | 75.90 | 74.86 | 75.67 | 2,459,793 | +0.05(+0.06%) |
Jul 18, 2018 | 75.65 | 75.91 | 75.19 | 75.62 | 2,421,096 | -0.38(-0.50%) |
Jul 17, 2018 | 74.77 | 76.23 | 74.66 | 76.00 | 2,619,495 | +0.72(+0.95%) |
Jul 16, 2018 | 75.12 | 75.67 | 75.01 | 75.28 | 3,300,954 | +0.23(+0.31%) |
Jul 13, 2018 | 76.31 | 74.93 | 75.05 | 4,532,330 | -1.48(-1.93%) | |
Jul 12, 2018 | 75.36 | 76.56 | 74.81 | 76.53 | 3,918,964 | +1.59(+2.12%) |
Jul 11, 2018 | 74.60 | 75.22 | 74.50 | 74.94 | 3,278,367 | -0.15(-0.20%) |
Jul 10, 2018 | 74.86 | 75.41 | 74.71 | 75.09 | 2,477,190 | +0.71(+0.95%) |
Jul 09, 2018 | 74.18 | 74.49 | 73.71 | 74.38 | 2,258,377 | +0.39(+0.52%) |
Jul 06, 2018 | 73.43 | 74.16 | 73.22 | 74.00 | 2,232,348 | +0.62(+0.84%) |
Jul 05, 2018 | 73.34 | 73.66 | 72.77 | 73.38 | 3,933,483 | -0.01(-0.01%) |
Jul 03, 2018 | 73.39 | 73.39 | 73.39 | 0 | +0.38(+0.52%) |