Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 75.41 | 75.62 | 75.06 | 75.30 | 2,654,544 | -0.03(-0.03%) |
Sep 27, 2018 | 75.82 | 75.82 | 75.15 | 75.33 | 1,951,201 | -0.13(-0.17%) |
Sep 26, 2018 | 75.83 | 76.20 | 75.36 | 75.46 | 2,667,276 | -0.21(-0.28%) |
Sep 25, 2018 | 76.17 | 76.23 | 75.42 | 75.67 | 2,927,862 | -0.26(-0.34%) |
Sep 24, 2018 | 76.62 | 76.74 | 75.69 | 75.93 | 2,485,365 | -0.91(-1.19%) |
Sep 21, 2018 | 76.15 | 77.67 | 75.81 | 76.84 | 4,540,988 | +0.16(+0.20%) |
Sep 20, 2018 | 76.85 | 77.14 | 75.72 | 76.68 | 3,210,599 | +0.27(+0.35%) |
Sep 19, 2018 | 75.69 | 76.71 | 75.45 | 76.41 | 2,071,150 | +0.94(+1.24%) |
Sep 18, 2018 | 75.75 | 76.00 | 74.70 | 75.48 | 2,710,960 | -0.17(-0.23%) |
Sep 17, 2018 | 75.68 | 76.09 | 75.41 | 75.65 | 2,951,666 | -0.02(-0.02%) |
Sep 14, 2018 | 75.45 | 75.89 | 75.16 | 75.67 | 1,778,410 | +0.39(+0.52%) |
Sep 13, 2018 | 75.04 | 75.82 | 74.93 | 75.28 | 2,313,839 | +0.63(+0.85%) |
Sep 12, 2018 | 73.89 | 74.82 | 73.53 | 74.64 | 3,308,901 | +0.79(+1.07%) |
Sep 11, 2018 | 73.68 | 74.23 | 73.24 | 73.85 | 2,602,844 | -0.17(-0.22%) |
Sep 10, 2018 | 73.42 | 74.39 | 73.42 | 74.02 | 2,550,037 | +1.25(+1.72%) |
Sep 07, 2018 | 73.27 | 73.27 | 72.27 | 72.77 | 3,608,765 | -0.75(-1.02%) |
Sep 06, 2018 | 73.41 | 73.73 | 73.12 | 73.51 | 1,878,728 | +0.10(+0.13%) |
Sep 05, 2018 | 71.73 | 73.51 | 71.55 | 73.42 | 2,886,999 | +1.55(+2.16%) |
Sep 04, 2018 | 72.14 | 72.18 | 71.12 | 71.86 | 3,295,563 | -0.32(-0.45%) |
Aug 31, 2018 | 72.19 | 72.19 | 72.19 | 0 | +0.27(+0.37%) | |
Aug 30, 2018 | 72.31 | 72.48 | 71.82 | 71.92 | 1,633,795 | -0.64(-0.89%) |
Aug 29, 2018 | 72.53 | 72.79 | 72.12 | 72.56 | 2,410,304 | +0.00(+0.00%) |
Aug 28, 2018 | 72.43 | 72.83 | 72.37 | 72.56 | 3,183,470 | +0.42(+0.58%) |
Aug 27, 2018 | 71.20 | 72.22 | 71.06 | 72.14 | 2,470,166 | +1.22(+1.73%) |
Aug 24, 2018 | 70.63 | 70.94 | 70.29 | 70.92 | 1,311,953 | +0.66(+0.94%) |
Aug 23, 2018 | 70.63 | 70.90 | 69.87 | 70.26 | 2,126,836 | -0.49(-0.70%) |
Aug 22, 2018 | 71.14 | 71.18 | 70.48 | 70.75 | 2,657,727 | -0.47(-0.66%) |
Aug 21, 2018 | 70.71 | 71.52 | 70.66 | 71.22 | 3,382,259 | +0.59(+0.84%) |
Aug 20, 2018 | 70.56 | 71.07 | 70.46 | 70.63 | 2,005,978 | +0.30(+0.43%) |
Aug 17, 2018 | 69.99 | 70.49 | 69.73 | 70.33 | 1,916,735 | +0.43(+0.61%) |
Aug 16, 2018 | 69.65 | 70.32 | 69.62 | 69.90 | 2,718,588 | +0.76(+1.11%) |
Aug 15, 2018 | 68.94 | 69.23 | 68.37 | 69.14 | 2,485,752 | -0.44(-0.64%) |
Aug 14, 2018 | 69.69 | 70.02 | 69.31 | 69.58 | 3,315,669 | +0.02(+0.02%) |
Aug 13, 2018 | 70.78 | 70.78 | 69.35 | 69.56 | 3,770,507 | -0.37(-0.53%) |
Aug 10, 2018 | 70.47 | 70.54 | 69.69 | 69.94 | 2,469,804 | -1.01(-1.42%) |
Aug 09, 2018 | 71.12 | 71.73 | 70.74 | 70.94 | 2,414,200 | -0.17(-0.24%) |
Aug 08, 2018 | 71.63 | 71.73 | 70.94 | 71.12 | 1,727,469 | -0.58(-0.81%) |
Aug 07, 2018 | 70.63 | 71.91 | 70.62 | 71.70 | 3,252,325 | +1.21(+1.71%) |
Aug 06, 2018 | 70.95 | 71.11 | 70.40 | 70.49 | 2,108,660 | -0.33(-0.47%) |
Aug 03, 2018 | 70.60 | 70.97 | 70.10 | 70.82 | 2,144,435 | +0.35(+0.49%) |
Aug 02, 2018 | 70.53 | 70.94 | 70.14 | 70.48 | 2,668,733 | -0.47(-0.66%) |
Aug 01, 2018 | 71.68 | 72.03 | 70.90 | 70.94 | 4,195,780 | -0.69(-0.96%) |
Jul 31, 2018 | 69.08 | 71.96 | 69.02 | 71.63 | 5,518,901 | +2.85(+4.14%) |
Jul 30, 2018 | 69.76 | 70.19 | 68.64 | 68.78 | 3,266,017 | -0.61(-0.88%) |
Jul 27, 2018 | 69.01 | 69.69 | 68.87 | 69.39 | 2,434,371 | +0.53(+0.76%) |
Jul 26, 2018 | 67.99 | 69.16 | 67.99 | 68.87 | 3,780,799 | +0.84(+1.24%) |
Jul 25, 2018 | 66.63 | 68.11 | 66.43 | 68.02 | 3,641,683 | +1.32(+1.98%) |
Jul 24, 2018 | 66.91 | 67.54 | 66.40 | 66.71 | 4,358,985 | +0.50(+0.75%) |
Jul 23, 2018 | 66.85 | 66.99 | 66.06 | 66.21 | 3,849,964 | -0.66(-0.99%) |
Jul 20, 2018 | 67.01 | 67.19 | 66.69 | 66.87 | 2,568,853 | -0.49(-0.73%) |
Jul 19, 2018 | 67.09 | 67.48 | 66.82 | 67.36 | 2,499,223 | -0.14(-0.20%) |
Jul 18, 2018 | 67.11 | 68.01 | 66.96 | 67.50 | 2,257,402 | +0.47(+0.71%) |
Jul 17, 2018 | 66.42 | 67.22 | 66.28 | 67.03 | 2,823,338 | +0.41(+0.62%) |
Jul 16, 2018 | 67.13 | 67.15 | 66.44 | 66.61 | 2,293,846 | -0.36(-0.54%) |
Jul 13, 2018 | 66.01 | 67.01 | 65.92 | 66.97 | 1,662,544 | +0.77(+1.16%) |
Jul 12, 2018 | 66.95 | 65.54 | 66.21 | 2,177,987 | +0.96(+1.47%) | |
Jul 11, 2018 | 66.72 | 66.72 | 64.97 | 65.25 | 3,315,455 | -2.20(-3.26%) |
Jul 10, 2018 | 67.67 | 67.75 | 67.08 | 67.45 | 2,353,399 | +0.44(+0.66%) |
Jul 09, 2018 | 65.59 | 67.03 | 65.52 | 67.01 | 1,816,998 | +1.53(+2.34%) |
Jul 06, 2018 | 65.19 | 65.76 | 64.79 | 65.48 | 2,016,691 | +0.16(+0.24%) |
Jul 05, 2018 | 65.32 | 65.46 | 64.73 | 65.32 | 1,812,613 | +0.34(+0.52%) |
Jul 03, 2018 | 64.98 | 64.98 | 64.98 | 0 | +0.45(+0.69%) |