Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 79.62 | 80.55 | 79.58 | 80.03 | 7,889,592 | +0.17(+0.21%) |
Sep 27, 2018 | 79.13 | 80.22 | 79.09 | 79.86 | 6,436,998 | +0.79(+1.00%) |
Sep 26, 2018 | 78.04 | 80.04 | 77.41 | 79.06 | 17,285,598 | -1.03(-1.29%) |
Sep 25, 2018 | 80.16 | 80.39 | 79.41 | 80.09 | 11,093,640 | +0.49(+0.62%) |
Sep 24, 2018 | 80.44 | 80.54 | 79.58 | 79.60 | 9,269,839 | -1.21(-1.50%) |
Sep 21, 2018 | 81.24 | 81.28 | 80.30 | 80.81 | 14,664,668 | +0.17(+0.21%) |
Sep 20, 2018 | 80.38 | 81.11 | 80.23 | 80.64 | 7,008,010 | +0.89(+1.11%) |
Sep 19, 2018 | 80.94 | 81.10 | 79.45 | 79.75 | 8,525,158 | -0.78(-0.97%) |
Sep 18, 2018 | 78.63 | 80.62 | 78.63 | 80.54 | 7,704,513 | +1.89(+2.40%) |
Sep 17, 2018 | 78.87 | 79.28 | 78.35 | 78.65 | 5,145,432 | -0.22(-0.28%) |
Sep 14, 2018 | 78.95 | 79.20 | 78.46 | 78.87 | 5,170,627 | +0.02(+0.02%) |
Sep 13, 2018 | 78.60 | 79.25 | 78.52 | 78.85 | 5,674,841 | +0.44(+0.57%) |
Sep 12, 2018 | 78.12 | 78.44 | 77.50 | 78.40 | 5,699,364 | +0.35(+0.45%) |
Sep 11, 2018 | 78.59 | 78.95 | 77.98 | 78.05 | 7,586,696 | +0.50(+0.65%) |
Sep 10, 2018 | 76.88 | 77.87 | 76.72 | 77.55 | 7,373,907 | +1.70(+2.24%) |
Sep 07, 2018 | 75.58 | 76.67 | 75.58 | 75.85 | 7,022,793 | -0.09(-0.12%) |
Sep 06, 2018 | 75.73 | 76.36 | 75.35 | 75.95 | 9,079,747 | +0.45(+0.60%) |
Sep 05, 2018 | 75.24 | 75.87 | 74.91 | 75.49 | 12,988,094 | +0.30(+0.40%) |
Sep 04, 2018 | 74.99 | 76.49 | 74.63 | 75.19 | 19,647,790 | -2.46(-3.16%) |
Aug 31, 2018 | 77.65 | 77.65 | 77.65 | 0 | +0.94(+1.23%) | |
Aug 30, 2018 | 77.82 | 77.98 | 76.34 | 76.70 | 7,558,279 | -1.31(-1.68%) |
Aug 29, 2018 | 77.66 | 78.31 | 77.48 | 78.01 | 6,062,202 | +0.20(+0.25%) |
Aug 28, 2018 | 78.43 | 78.80 | 77.72 | 77.82 | 4,020,904 | -0.07(-0.08%) |
Aug 27, 2018 | 78.25 | 78.64 | 77.49 | 77.88 | 4,258,105 | +0.19(+0.24%) |
Aug 24, 2018 | 77.66 | 78.10 | 77.36 | 77.69 | 3,664,425 | -0.43(-0.55%) |
Aug 23, 2018 | 77.67 | 78.75 | 77.59 | 78.13 | 4,411,376 | +0.25(+0.33%) |
Aug 22, 2018 | 78.31 | 78.85 | 77.53 | 77.87 | 4,572,138 | -0.29(-0.37%) |
Aug 21, 2018 | 77.56 | 78.28 | 77.29 | 78.16 | 6,725,153 | +0.73(+0.94%) |
Aug 20, 2018 | 76.82 | 77.66 | 76.28 | 77.44 | 9,916,154 | +2.29(+3.05%) |
Aug 17, 2018 | 75.42 | 75.79 | 75.08 | 75.15 | 9,552,445 | -0.28(-0.37%) |
Aug 16, 2018 | 75.29 | 75.96 | 75.20 | 75.43 | 5,811,058 | +0.45(+0.60%) |
Aug 15, 2018 | 74.98 | 75.25 | 74.56 | 74.98 | 5,366,829 | -0.54(-0.71%) |
Aug 14, 2018 | 75.70 | 76.18 | 75.08 | 75.52 | 6,451,985 | -0.01(-0.01%) |
Aug 13, 2018 | 76.16 | 76.46 | 75.39 | 75.53 | 4,352,316 | -0.55(-0.72%) |
Aug 10, 2018 | 76.16 | 76.60 | 75.66 | 76.07 | 5,344,988 | -0.50(-0.65%) |
Aug 09, 2018 | 75.85 | 77.16 | 75.77 | 76.57 | 4,837,331 | +0.72(+0.94%) |
Aug 08, 2018 | 75.58 | 76.40 | 75.42 | 75.86 | 5,653,270 | -0.03(-0.04%) |
Aug 07, 2018 | 75.13 | 75.98 | 74.70 | 75.88 | 5,750,426 | +0.96(+1.28%) |
Aug 06, 2018 | 74.20 | 74.99 | 73.90 | 74.92 | 4,542,706 | +0.73(+0.98%) |
Aug 03, 2018 | 74.19 | 74.42 | 73.91 | 74.20 | 3,992,345 | +0.08(+0.11%) |
Aug 02, 2018 | 73.28 | 74.51 | 72.93 | 74.11 | 5,638,952 | +1.05(+1.43%) |
Aug 01, 2018 | 72.09 | 73.56 | 72.09 | 73.07 | 7,299,646 | +0.59(+0.82%) |
Jul 31, 2018 | 72.03 | 73.11 | 71.77 | 72.47 | 8,771,684 | +0.90(+1.25%) |
Jul 30, 2018 | 72.44 | 72.52 | 71.08 | 71.58 | 7,720,905 | -0.88(-1.21%) |
Jul 27, 2018 | 73.66 | 73.89 | 72.36 | 72.45 | 6,507,671 | -1.19(-1.61%) |
Jul 26, 2018 | 73.91 | 72.39 | 73.64 | 7,116,925 | +0.93(+1.28%) | |
Jul 25, 2018 | 70.90 | 72.73 | 70.73 | 72.71 | 5,959,303 | +1.54(+2.16%) |
Jul 24, 2018 | 72.64 | 71.08 | 71.17 | 6,424,691 | -1.00(-1.38%) | |
Jul 23, 2018 | 72.28 | 72.51 | 71.74 | 72.17 | 4,455,282 | -0.35(-0.48%) |
Jul 20, 2018 | 72.63 | 71.77 | 72.52 | 5,573,743 | +0.01(+0.01%) | |
Jul 19, 2018 | 71.55 | 72.70 | 71.43 | 72.51 | 5,173,559 | +0.34(+0.47%) |
Jul 18, 2018 | 72.96 | 73.14 | 71.92 | 72.17 | 6,475,200 | -0.83(-1.14%) |
Jul 17, 2018 | 73.04 | 73.52 | 72.93 | 73.00 | 4,622,103 | -0.26(-0.36%) |
Jul 16, 2018 | 72.90 | 73.59 | 72.84 | 73.26 | 5,046,210 | +0.35(+0.48%) |
Jul 13, 2018 | 72.75 | 73.13 | 72.69 | 72.92 | 3,144,564 | +0.01(+0.01%) |
Jul 12, 2018 | 73.44 | 73.55 | 72.77 | 72.91 | 5,177,920 | +0.01(+0.01%) |
Jul 11, 2018 | 72.68 | 73.16 | 72.40 | 72.90 | 3,878,793 | -0.20(-0.27%) |
Jul 10, 2018 | 72.97 | 73.58 | 72.71 | 73.09 | 6,664,921 | +0.27(+0.38%) |
Jul 09, 2018 | 72.41 | 72.92 | 72.02 | 72.82 | 5,168,159 | +0.75(+1.05%) |
Jul 06, 2018 | 72.07 | 72.63 | 71.68 | 72.07 | 6,300,551 | -0.07(-0.09%) |
Jul 05, 2018 | 72.20 | 72.95 | 71.75 | 72.13 | 6,884,474 | +0.25(+0.35%) |
Jul 03, 2018 | 71.88 | 71.88 | 71.88 | 0 | -1.95(-2.64%) |