Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 79.83 | 80.78 | 79.81 | 80.24 | 6,971,138 | +0.31(+0.39%) |
Sep 27, 2018 | 79.04 | 80.28 | 79.02 | 79.93 | 5,985,586 | +1.25(+1.59%) |
Sep 26, 2018 | 78.24 | 79.54 | 78.15 | 78.68 | 6,644,012 | +1.00(+1.29%) |
Sep 25, 2018 | 78.05 | 78.38 | 77.04 | 77.68 | 6,253,247 | -0.07(-0.09%) |
Sep 24, 2018 | 76.88 | 77.83 | 76.54 | 77.74 | 6,316,272 | +0.30(+0.39%) |
Sep 21, 2018 | 78.45 | 78.45 | 77.41 | 77.45 | 11,590,676 | -0.35(-0.45%) |
Sep 20, 2018 | 77.08 | 78.17 | 76.54 | 77.79 | 4,550,083 | +1.03(+1.34%) |
Sep 19, 2018 | 77.10 | 77.29 | 75.74 | 76.76 | 4,025,015 | -0.05(-0.06%) |
Sep 18, 2018 | 76.03 | 77.53 | 76.03 | 76.81 | 5,124,619 | +0.72(+0.95%) |
Sep 17, 2018 | 78.60 | 78.98 | 75.87 | 76.09 | 6,535,180 | -2.31(-2.94%) |
Sep 14, 2018 | 77.65 | 79.12 | 77.58 | 78.39 | 6,243,565 | +0.81(+1.04%) |
Sep 13, 2018 | 77.74 | 78.52 | 77.00 | 77.58 | 6,240,559 | -0.09(-0.11%) |
Sep 12, 2018 | 76.88 | 78.60 | 76.01 | 77.67 | 9,162,607 | +0.98(+1.28%) |
Sep 11, 2018 | 72.23 | 76.72 | 72.02 | 76.68 | 14,569,158 | +5.05(+7.06%) |
Sep 10, 2018 | 71.26 | 72.08 | 70.66 | 71.63 | 5,471,011 | +0.67(+0.94%) |
Sep 07, 2018 | 69.29 | 71.10 | 69.27 | 70.96 | 5,239,291 | +1.55(+2.24%) |
Sep 06, 2018 | 69.09 | 69.86 | 68.63 | 69.41 | 5,997,296 | +0.30(+0.43%) |
Sep 05, 2018 | 70.35 | 70.59 | 68.48 | 69.11 | 5,499,266 | -1.28(-1.82%) |
Sep 04, 2018 | 69.57 | 70.45 | 69.48 | 70.39 | 6,861,092 | +0.85(+1.22%) |
Aug 31, 2018 | 69.55 | 69.55 | 69.55 | 0 | -1.93(-2.70%) | |
Aug 30, 2018 | 71.76 | 73.09 | 70.99 | 71.48 | 8,105,217 | -0.78(-1.08%) |
Aug 29, 2018 | 71.32 | 72.73 | 71.26 | 72.26 | 4,937,932 | +0.88(+1.23%) |
Aug 28, 2018 | 71.62 | 71.70 | 70.79 | 71.38 | 4,229,655 | -0.09(-0.12%) |
Aug 27, 2018 | 72.22 | 72.34 | 70.73 | 71.47 | 6,130,128 | +0.00(+0.00%) |
Aug 24, 2018 | 69.17 | 71.53 | 68.93 | 71.47 | 9,215,853 | +2.82(+4.10%) |
Aug 23, 2018 | 69.03 | 69.34 | 68.01 | 68.65 | 7,038,758 | -0.25(-0.36%) |
Aug 22, 2018 | 67.12 | 68.99 | 67.04 | 68.90 | 8,279,737 | +1.71(+2.54%) |
Aug 21, 2018 | 66.82 | 67.77 | 66.59 | 67.19 | 6,234,683 | +0.70(+1.06%) |
Aug 20, 2018 | 66.76 | 66.93 | 65.80 | 66.49 | 4,747,883 | -0.21(-0.32%) |
Aug 17, 2018 | 67.05 | 67.20 | 65.91 | 66.70 | 5,755,580 | -0.52(-0.77%) |
Aug 16, 2018 | 67.21 | 67.51 | 66.47 | 67.22 | 9,812,782 | +0.37(+0.55%) |
Aug 15, 2018 | 67.90 | 68.30 | 66.02 | 66.85 | 8,878,992 | -1.91(-2.78%) |
Aug 14, 2018 | 68.53 | 69.20 | 67.69 | 68.76 | 5,007,633 | +0.74(+1.09%) |
Aug 13, 2018 | 68.11 | 69.74 | 67.76 | 68.02 | 5,931,627 | -0.09(-0.13%) |
Aug 10, 2018 | 67.62 | 68.52 | 67.30 | 68.11 | 4,798,994 | +0.11(+0.16%) |
Aug 09, 2018 | 67.54 | 68.46 | 67.10 | 68.00 | 7,848,974 | +0.47(+0.70%) |
Aug 08, 2018 | 67.59 | 68.05 | 66.82 | 67.53 | 7,176,982 | -0.21(-0.31%) |
Aug 07, 2018 | 68.07 | 69.13 | 67.39 | 67.74 | 8,176,585 | -0.33(-0.48%) |
Aug 06, 2018 | 68.64 | 69.07 | 67.96 | 68.07 | 6,624,457 | -0.72(-1.05%) |
Aug 03, 2018 | 71.86 | 72.58 | 68.22 | 68.79 | 13,166,808 | -2.64(-3.70%) |
Aug 02, 2018 | 71.04 | 71.53 | 69.98 | 71.44 | 6,857,155 | +0.95(+1.34%) |
Aug 01, 2018 | 71.16 | 71.94 | 70.34 | 70.49 | 6,291,777 | -0.33(-0.46%) |
Jul 31, 2018 | 70.33 | 71.66 | 69.94 | 70.82 | 6,606,428 | +0.65(+0.92%) |
Jul 30, 2018 | 72.70 | 72.81 | 69.25 | 70.17 | 9,234,296 | -2.52(-3.46%) |
Jul 27, 2018 | 74.35 | 74.82 | 72.03 | 72.69 | 6,301,207 | -2.21(-2.95%) |
Jul 26, 2018 | 76.58 | 76.80 | 74.72 | 74.90 | 6,407,589 | -1.74(-2.27%) |
Jul 25, 2018 | 75.82 | 76.92 | 75.55 | 76.64 | 4,650,398 | +1.00(+1.33%) |
Jul 24, 2018 | 77.30 | 75.20 | 75.63 | 4,937,782 | -1.29(-1.68%) | |
Jul 23, 2018 | 77.17 | 76.03 | 76.92 | 3,373,086 | +0.10(+0.13%) | |
Jul 20, 2018 | 78.09 | 76.73 | 76.83 | 5,872,716 | -0.93(-1.19%) | |
Jul 19, 2018 | 78.31 | 77.35 | 77.75 | 3,670,013 | -0.64(-0.81%) | |
Jul 18, 2018 | 77.89 | 78.58 | 77.55 | 78.39 | 5,467,411 | +0.31(+0.40%) |
Jul 17, 2018 | 76.36 | 78.29 | 74.80 | 78.08 | 5,041,380 | +0.69(+0.90%) |
Jul 16, 2018 | 78.72 | 78.75 | 77.26 | 77.39 | 4,304,962 | -1.22(-1.56%) |
Jul 13, 2018 | 78.61 | 4,718,068 | +0.13(+0.16%) | |||
Jul 12, 2018 | 76.48 | 78.57 | 75.88 | 78.49 | 9,017,827 | +2.66(+3.51%) |
Jul 11, 2018 | 72.68 | 76.55 | 72.68 | 75.83 | 8,491,598 | +2.33(+3.18%) |
Jul 10, 2018 | 74.27 | 74.34 | 72.99 | 73.49 | 3,051,705 | -0.63(-0.85%) |
Jul 09, 2018 | 74.95 | 75.23 | 73.24 | 74.12 | 4,682,641 | -0.34(-0.45%) |
Jul 06, 2018 | 73.50 | 74.74 | 73.33 | 74.46 | 3,062,699 | +0.96(+1.31%) |
Jul 05, 2018 | 73.80 | 74.09 | 73.00 | 73.49 | 8,175,220 | +0.30(+0.41%) |
Jul 03, 2018 | 73.19 | 73.19 | 73.19 | 0 | -1.35(-1.81%) |