Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 72.94 | 73.81 | 72.94 | 73.30 | 2,375,482 | +0.26(+0.35%) |
Sep 27, 2018 | 72.63 | 73.63 | 72.63 | 73.04 | 1,699,583 | +0.42(+0.58%) |
Sep 26, 2018 | 71.22 | 73.20 | 71.04 | 72.61 | 2,991,055 | +1.26(+1.77%) |
Sep 25, 2018 | 72.03 | 72.05 | 71.23 | 71.35 | 1,886,329 | -0.21(-0.30%) |
Sep 24, 2018 | 72.22 | 72.35 | 71.28 | 71.56 | 2,111,257 | -0.78(-1.08%) |
Sep 21, 2018 | 72.28 | 72.81 | 72.05 | 72.35 | 4,183,741 | +0.30(+0.41%) |
Sep 20, 2018 | 71.87 | 72.48 | 71.65 | 72.05 | 1,897,564 | +0.11(+0.15%) |
Sep 19, 2018 | 72.31 | 72.42 | 71.54 | 71.94 | 1,798,479 | -0.49(-0.67%) |
Sep 18, 2018 | 72.35 | 72.71 | 72.09 | 72.43 | 2,248,463 | +0.93(+1.31%) |
Sep 17, 2018 | 71.38 | 71.78 | 71.15 | 71.49 | 2,662,599 | -0.02(-0.02%) |
Sep 14, 2018 | 72.92 | 72.92 | 71.18 | 71.51 | 2,783,466 | -0.03(-0.04%) |
Sep 13, 2018 | 70.66 | 71.81 | 70.49 | 71.54 | 2,846,795 | +1.22(+1.74%) |
Sep 12, 2018 | 70.32 | 70.75 | 70.03 | 70.32 | 2,418,008 | -0.27(-0.39%) |
Sep 11, 2018 | 70.68 | 71.08 | 70.47 | 70.59 | 4,534,554 | -0.06(-0.09%) |
Sep 10, 2018 | 70.21 | 70.90 | 70.21 | 70.65 | 3,811,940 | +0.49(+0.70%) |
Sep 07, 2018 | 70.94 | 71.34 | 70.06 | 70.16 | 2,742,540 | -1.08(-1.52%) |
Sep 06, 2018 | 71.20 | 71.69 | 71.09 | 71.24 | 3,330,987 | +0.16(+0.22%) |
Sep 05, 2018 | 71.36 | 71.62 | 70.42 | 71.09 | 4,737,195 | -0.62(-0.86%) |
Sep 04, 2018 | 71.69 | 72.06 | 71.27 | 71.70 | 2,161,924 | -0.20(-0.27%) |
Aug 31, 2018 | 71.90 | 71.90 | 71.90 | 0 | +0.71(+1.00%) | |
Aug 30, 2018 | 72.64 | 72.64 | 70.88 | 71.19 | 2,004,898 | -1.59(-2.19%) |
Aug 29, 2018 | 72.73 | 73.04 | 72.23 | 72.78 | 1,942,876 | -0.26(-0.35%) |
Aug 28, 2018 | 72.58 | 73.13 | 72.23 | 73.04 | 2,304,880 | +0.80(+1.11%) |
Aug 27, 2018 | 71.98 | 72.37 | 71.66 | 72.23 | 1,780,481 | +0.62(+0.86%) |
Aug 24, 2018 | 71.18 | 71.67 | 71.10 | 71.62 | 2,418,522 | +0.35(+0.49%) |
Aug 23, 2018 | 71.52 | 71.87 | 71.02 | 71.27 | 2,016,813 | -0.30(-0.41%) |
Aug 22, 2018 | 71.84 | 72.29 | 71.52 | 71.56 | 2,191,568 | -0.49(-0.68%) |
Aug 21, 2018 | 72.47 | 73.03 | 71.91 | 72.05 | 2,158,591 | -0.41(-0.57%) |
Aug 20, 2018 | 71.81 | 72.58 | 71.55 | 72.47 | 3,418,815 | +0.96(+1.34%) |
Aug 17, 2018 | 71.09 | 71.80 | 71.02 | 71.51 | 2,155,065 | +0.39(+0.55%) |
Aug 16, 2018 | 72.08 | 72.21 | 70.99 | 71.12 | 4,091,971 | -0.94(-1.30%) |
Aug 15, 2018 | 72.53 | 72.90 | 71.85 | 72.05 | 2,849,673 | -1.30(-1.77%) |
Aug 14, 2018 | 72.71 | 73.67 | 72.26 | 73.35 | 3,606,080 | +0.91(+1.26%) |
Aug 13, 2018 | 74.92 | 74.93 | 71.23 | 72.44 | 6,801,931 | -2.71(-3.60%) |
Aug 10, 2018 | 74.42 | 75.70 | 74.33 | 75.14 | 3,533,472 | +0.58(+0.77%) |
Aug 09, 2018 | 73.94 | 74.89 | 73.88 | 74.57 | 1,922,610 | +0.73(+0.99%) |
Aug 08, 2018 | 73.47 | 74.02 | 73.29 | 73.83 | 1,623,294 | +0.55(+0.76%) |
Aug 07, 2018 | 73.16 | 73.52 | 72.83 | 73.28 | 3,162,065 | +0.15(+0.20%) |
Aug 06, 2018 | 72.26 | 73.18 | 71.74 | 73.13 | 3,424,557 | +0.99(+1.37%) |
Aug 03, 2018 | 72.01 | 72.45 | 71.65 | 72.14 | 3,353,435 | +0.27(+0.37%) |
Aug 02, 2018 | 71.35 | 72.35 | 70.88 | 71.87 | 4,206,503 | +0.62(+0.88%) |
Aug 01, 2018 | 71.20 | 71.73 | 70.94 | 71.25 | 2,318,834 | -0.60(-0.84%) |
Jul 31, 2018 | 71.97 | 72.12 | 71.23 | 71.85 | 3,251,731 | +0.37(+0.51%) |
Jul 30, 2018 | 71.79 | 71.79 | 71.16 | 71.48 | 2,447,650 | -0.29(-0.40%) |
Jul 27, 2018 | 72.92 | 73.28 | 71.67 | 71.77 | 3,140,081 | -1.43(-1.95%) |
Jul 26, 2018 | 73.72 | 72.05 | 73.20 | 3,131,461 | +1.09(+1.52%) | |
Jul 25, 2018 | 71.15 | 72.16 | 70.59 | 72.11 | 3,362,867 | +0.72(+1.01%) |
Jul 24, 2018 | 72.19 | 72.45 | 71.33 | 71.39 | 2,691,195 | -0.62(-0.86%) |
Jul 23, 2018 | 72.86 | 72.97 | 71.74 | 72.01 | 3,664,024 | -0.52(-0.72%) |
Jul 20, 2018 | 71.80 | 72.97 | 71.02 | 72.53 | 5,613,415 | +2.89(+4.15%) |
Jul 19, 2018 | 68.92 | 69.92 | 68.78 | 69.64 | 4,053,096 | +0.80(+1.16%) |
Jul 18, 2018 | 69.11 | 69.42 | 68.49 | 68.85 | 2,679,574 | -0.23(-0.33%) |
Jul 17, 2018 | 68.95 | 69.63 | 68.67 | 69.07 | 2,907,450 | -0.23(-0.33%) |
Jul 16, 2018 | 67.66 | 69.45 | 67.44 | 69.30 | 5,524,982 | +3.09(+4.67%) |
Jul 13, 2018 | 66.23 | 67.11 | 65.93 | 66.21 | 2,120,307 | +0.89(+1.36%) |
Jul 12, 2018 | 65.55 | 65.83 | 64.87 | 65.32 | 2,202,298 | +0.30(+0.46%) |
Jul 11, 2018 | 64.52 | 65.40 | 63.88 | 65.02 | 2,089,095 | +0.17(+0.26%) |
Jul 10, 2018 | 64.25 | 64.99 | 64.04 | 64.85 | 2,475,665 | +0.59(+0.91%) |
Jul 09, 2018 | 64.08 | 64.57 | 63.91 | 64.27 | 1,991,957 | +0.66(+1.03%) |
Jul 06, 2018 | 63.38 | 63.88 | 63.12 | 63.61 | 1,444,559 | +0.18(+0.28%) |
Jul 05, 2018 | 63.94 | 63.96 | 62.94 | 63.43 | 1,664,466 | -0.16(-0.26%) |
Jul 03, 2018 | 63.59 | 63.59 | 63.59 | 0 | +0.20(+0.32%) |