Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 81.37 | 82.25 | 81.18 | 81.93 | 2,301,672 | +0.53(+0.65%) |
Sep 27, 2018 | 80.87 | 81.69 | 80.66 | 81.40 | 1,029,569 | +0.40(+0.49%) |
Sep 26, 2018 | 81.14 | 81.85 | 80.93 | 81.00 | 1,446,390 | +0.00(+0.00%) |
Sep 25, 2018 | 80.55 | 81.33 | 80.48 | 81.00 | 1,840,224 | +0.52(+0.65%) |
Sep 24, 2018 | 80.32 | 80.79 | 79.97 | 80.48 | 1,564,740 | -0.21(-0.26%) |
Sep 21, 2018 | 80.60 | 80.98 | 80.30 | 80.69 | 4,282,349 | +0.51(+0.64%) |
Sep 20, 2018 | 80.07 | 80.53 | 79.95 | 80.18 | 1,218,643 | +0.37(+0.46%) |
Sep 19, 2018 | 79.79 | 80.09 | 79.49 | 79.81 | 962,232 | +0.23(+0.29%) |
Sep 18, 2018 | 78.86 | 79.79 | 78.86 | 79.57 | 1,511,084 | +0.54(+0.68%) |
Sep 17, 2018 | 79.16 | 79.55 | 78.50 | 79.03 | 1,395,235 | -0.41(-0.51%) |
Sep 14, 2018 | 79.84 | 79.84 | 79.10 | 79.44 | 1,973,575 | -0.32(-0.40%) |
Sep 13, 2018 | 80.21 | 80.21 | 79.45 | 79.75 | 1,290,335 | +0.14(+0.18%) |
Sep 12, 2018 | 79.34 | 79.81 | 79.14 | 79.61 | 1,436,673 | +0.09(+0.11%) |
Sep 11, 2018 | 78.92 | 79.82 | 78.66 | 79.52 | 2,035,958 | -0.21(-0.26%) |
Sep 10, 2018 | 80.03 | 80.19 | 79.49 | 79.73 | 1,441,729 | +0.05(+0.07%) |
Sep 07, 2018 | 79.01 | 79.91 | 78.90 | 79.67 | 1,547,060 | +0.43(+0.55%) |
Sep 06, 2018 | 78.12 | 79.45 | 78.11 | 79.24 | 2,451,848 | +1.07(+1.37%) |
Sep 05, 2018 | 78.26 | 78.93 | 78.06 | 78.17 | 2,860,301 | -0.26(-0.33%) |
Sep 04, 2018 | 78.18 | 78.81 | 77.99 | 78.43 | 1,850,570 | +0.12(+0.15%) |
Aug 31, 2018 | 78.31 | 78.31 | 78.31 | 0 | +1.07(+1.39%) | |
Aug 30, 2018 | 77.40 | 77.54 | 76.95 | 77.24 | 1,527,294 | -0.26(-0.34%) |
Aug 29, 2018 | 77.05 | 78.07 | 76.99 | 77.50 | 1,735,959 | +0.56(+0.73%) |
Aug 28, 2018 | 76.22 | 77.11 | 76.09 | 76.94 | 2,016,527 | +0.79(+1.04%) |
Aug 27, 2018 | 76.12 | 76.45 | 75.98 | 76.15 | 1,432,103 | +0.32(+0.42%) |
Aug 24, 2018 | 75.39 | 76.04 | 75.18 | 75.83 | 1,152,389 | +0.56(+0.74%) |
Aug 23, 2018 | 75.40 | 75.68 | 75.16 | 75.27 | 1,316,967 | -0.26(-0.35%) |
Aug 22, 2018 | 76.05 | 76.09 | 75.51 | 75.53 | 1,271,959 | -0.47(-0.62%) |
Aug 21, 2018 | 75.86 | 76.22 | 75.45 | 76.00 | 1,486,236 | +0.20(+0.26%) |
Aug 20, 2018 | 75.57 | 76.03 | 75.44 | 75.80 | 1,930,276 | +0.27(+0.36%) |
Aug 17, 2018 | 75.69 | 75.81 | 75.43 | 75.53 | 1,847,085 | -0.03(-0.04%) |
Aug 16, 2018 | 74.59 | 75.75 | 74.54 | 75.56 | 1,919,672 | +1.19(+1.60%) |
Aug 15, 2018 | 74.33 | 74.74 | 73.71 | 74.37 | 1,703,876 | -0.20(-0.26%) |
Aug 14, 2018 | 74.18 | 74.88 | 73.87 | 74.57 | 1,925,157 | +0.64(+0.86%) |
Aug 13, 2018 | 74.46 | 74.79 | 73.60 | 73.93 | 1,496,919 | -0.50(-0.68%) |
Aug 10, 2018 | 73.85 | 74.75 | 73.65 | 74.43 | 2,134,489 | +0.19(+0.25%) |
Aug 09, 2018 | 73.69 | 74.55 | 73.69 | 74.24 | 1,523,251 | +0.73(+0.99%) |
Aug 08, 2018 | 73.00 | 73.73 | 72.90 | 73.52 | 1,706,830 | +0.53(+0.73%) |
Aug 07, 2018 | 73.20 | 73.58 | 72.52 | 72.99 | 2,431,323 | -0.23(-0.32%) |
Aug 06, 2018 | 73.48 | 74.32 | 73.08 | 73.22 | 1,948,975 | -0.24(-0.33%) |
Aug 03, 2018 | 72.60 | 73.68 | 72.39 | 73.46 | 2,444,829 | +1.10(+1.53%) |
Aug 02, 2018 | 70.89 | 72.81 | 70.19 | 72.36 | 3,044,881 | +1.04(+1.46%) |
Aug 01, 2018 | 70.85 | 71.46 | 70.28 | 71.32 | 3,082,289 | +0.16(+0.23%) |
Jul 31, 2018 | 70.76 | 71.73 | 70.66 | 71.16 | 2,262,108 | +0.49(+0.70%) |
Jul 30, 2018 | 70.84 | 70.86 | 70.25 | 70.66 | 1,605,952 | -0.15(-0.22%) |
Jul 27, 2018 | 71.31 | 71.40 | 70.31 | 70.81 | 1,534,536 | -0.04(-0.05%) |
Jul 26, 2018 | 70.60 | 72.34 | 70.47 | 70.85 | 2,446,016 | +0.25(+0.36%) |
Jul 25, 2018 | 69.71 | 70.64 | 69.71 | 70.60 | 1,433,340 | +0.38(+0.54%) |
Jul 24, 2018 | 70.89 | 71.21 | 69.96 | 70.22 | 1,662,644 | -0.63(-0.89%) |
Jul 23, 2018 | 71.16 | 71.30 | 70.75 | 70.85 | 1,135,796 | -0.32(-0.45%) |
Jul 20, 2018 | 71.59 | 70.82 | 71.17 | 1,590,230 | -0.02(-0.03%) | |
Jul 19, 2018 | 71.07 | 71.52 | 70.92 | 71.19 | 1,766,784 | -0.14(-0.20%) |
Jul 18, 2018 | 70.86 | 71.44 | 70.78 | 71.33 | 1,839,640 | +0.69(+0.98%) |
Jul 17, 2018 | 70.61 | 70.78 | 70.37 | 70.64 | 859,235 | +0.05(+0.08%) |
Jul 16, 2018 | 70.85 | 71.07 | 70.45 | 70.59 | 849,731 | -0.43(-0.61%) |
Jul 13, 2018 | 70.87 | 71.10 | 70.49 | 71.02 | 1,043,876 | +0.02(+0.03%) |
Jul 12, 2018 | 71.24 | 71.33 | 70.78 | 71.00 | 1,311,364 | +0.30(+0.42%) |
Jul 11, 2018 | 70.58 | 71.06 | 70.42 | 70.71 | 1,423,739 | -0.47(-0.66%) |
Jul 10, 2018 | 71.11 | 71.59 | 70.79 | 71.17 | 1,373,065 | +0.13(+0.18%) |
Jul 09, 2018 | 70.46 | 71.29 | 70.40 | 71.05 | 1,780,695 | +0.81(+1.15%) |
Jul 06, 2018 | 69.93 | 70.43 | 69.80 | 70.24 | 1,665,434 | +0.48(+0.68%) |
Jul 05, 2018 | 70.10 | 70.15 | 69.44 | 69.76 | 1,594,557 | -0.09(-0.13%) |
Jul 03, 2018 | 69.85 | 69.85 | 69.85 | 0 | -0.24(-0.35%) |