Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 75.60 | 76.14 | 75.44 | 76.07 | 4,550,033 | +0.60(+0.80%) |
Sep 27, 2018 | 75.75 | 76.10 | 75.36 | 75.47 | 3,566,520 | -0.33(-0.43%) |
Sep 26, 2018 | 75.42 | 76.21 | 75.25 | 75.80 | 4,499,009 | +0.50(+0.66%) |
Sep 25, 2018 | 75.39 | 75.88 | 74.91 | 75.30 | 3,420,211 | +0.06(+0.08%) |
Sep 24, 2018 | 75.21 | 76.35 | 75.06 | 75.24 | 4,030,188 | -0.06(-0.08%) |
Sep 21, 2018 | 75.49 | 76.46 | 75.08 | 75.30 | 7,777,496 | -0.06(-0.08%) |
Sep 20, 2018 | 75.35 | 75.58 | 74.79 | 75.36 | 3,759,328 | +0.19(+0.25%) |
Sep 19, 2018 | 75.62 | 75.84 | 74.49 | 75.17 | 3,731,933 | -0.45(-0.59%) |
Sep 18, 2018 | 75.00 | 75.87 | 74.73 | 75.62 | 5,814,126 | +0.35(+0.46%) |
Sep 17, 2018 | 76.05 | 76.07 | 75.15 | 75.27 | 3,312,522 | -0.57(-0.75%) |
Sep 14, 2018 | 76.00 | 76.34 | 75.50 | 75.84 | 3,981,047 | -0.12(-0.16%) |
Sep 13, 2018 | 76.44 | 76.70 | 75.85 | 75.96 | 4,346,207 | -0.49(-0.64%) |
Sep 12, 2018 | 76.70 | 76.93 | 76.12 | 76.45 | 3,386,383 | -0.13(-0.17%) |
Sep 11, 2018 | 77.09 | 77.47 | 76.52 | 76.58 | 3,560,052 | -0.40(-0.52%) |
Sep 10, 2018 | 77.10 | 77.95 | 76.69 | 76.98 | 4,818,999 | +0.45(+0.59%) |
Sep 07, 2018 | 76.74 | 77.61 | 76.07 | 76.53 | 5,351,159 | -0.12(-0.16%) |
Sep 06, 2018 | 76.93 | 77.79 | 76.58 | 76.65 | 5,223,562 | +0.24(+0.32%) |
Sep 05, 2018 | 76.69 | 77.12 | 76.02 | 76.41 | 8,248,894 | -0.30(-0.39%) |
Sep 04, 2018 | 75.38 | 76.74 | 75.38 | 76.71 | 4,131,083 | +1.25(+1.66%) |
Aug 31, 2018 | 75.46 | 75.46 | 75.46 | 0 | +0.16(+0.22%) | |
Aug 30, 2018 | 75.04 | 75.66 | 74.83 | 75.30 | 3,409,578 | -0.28(-0.37%) |
Aug 29, 2018 | 74.96 | 75.68 | 74.35 | 75.57 | 3,834,999 | +0.80(+1.07%) |
Aug 28, 2018 | 75.00 | 75.57 | 74.56 | 74.77 | 4,584,828 | +0.09(+0.12%) |
Aug 27, 2018 | 75.36 | 75.54 | 74.36 | 74.68 | 4,568,878 | -0.61(-0.81%) |
Aug 24, 2018 | 74.55 | 75.66 | 74.29 | 75.30 | 5,224,074 | +0.52(+0.69%) |
Aug 23, 2018 | 74.38 | 75.19 | 74.04 | 74.78 | 8,591,526 | +0.66(+0.90%) |
Aug 22, 2018 | 75.94 | 76.66 | 72.86 | 74.12 | 22,761,050 | +2.30(+3.21%) |
Aug 21, 2018 | 71.91 | 72.20 | 71.10 | 71.81 | 9,297,972 | -0.04(-0.06%) |
Aug 20, 2018 | 71.75 | 71.99 | 71.17 | 71.86 | 6,607,706 | +0.24(+0.34%) |
Aug 17, 2018 | 71.11 | 72.56 | 71.02 | 71.61 | 8,617,467 | +0.84(+1.18%) |
Aug 16, 2018 | 70.80 | 71.07 | 69.95 | 70.78 | 7,657,599 | +1.19(+1.71%) |
Aug 15, 2018 | 70.73 | 70.81 | 68.45 | 69.59 | 7,179,570 | -1.72(-2.41%) |
Aug 14, 2018 | 70.80 | 71.49 | 70.73 | 71.30 | 5,427,049 | +1.09(+1.55%) |
Aug 13, 2018 | 71.01 | 71.18 | 69.87 | 70.22 | 4,553,164 | -0.56(-0.79%) |
Aug 10, 2018 | 70.42 | 71.16 | 70.36 | 70.77 | 2,738,390 | +0.08(+0.11%) |
Aug 09, 2018 | 70.60 | 71.07 | 70.36 | 70.70 | 3,535,410 | +0.20(+0.28%) |
Aug 08, 2018 | 70.37 | 70.60 | 69.89 | 70.50 | 3,125,154 | +0.13(+0.18%) |
Aug 07, 2018 | 70.13 | 70.85 | 70.00 | 70.37 | 3,401,218 | +0.54(+0.77%) |
Aug 06, 2018 | 69.47 | 69.98 | 69.38 | 69.83 | 2,883,359 | +0.14(+0.20%) |
Aug 03, 2018 | 69.34 | 70.12 | 69.32 | 69.70 | 3,672,612 | +0.59(+0.85%) |
Aug 02, 2018 | 67.54 | 69.26 | 67.44 | 69.11 | 4,885,054 | +1.55(+2.29%) |
Aug 01, 2018 | 68.97 | 69.23 | 67.03 | 67.56 | 4,913,981 | -1.48(-2.14%) |
Jul 31, 2018 | 69.33 | 69.56 | 68.91 | 69.04 | 4,627,263 | -0.45(-0.65%) |
Jul 30, 2018 | 68.62 | 69.56 | 68.62 | 69.49 | 4,419,565 | +0.92(+1.35%) |
Jul 27, 2018 | 68.84 | 69.31 | 68.16 | 68.57 | 3,929,132 | +0.23(+0.34%) |
Jul 26, 2018 | 68.42 | 69.56 | 68.06 | 68.33 | 5,153,294 | -0.11(-0.16%) |
Jul 25, 2018 | 68.11 | 68.61 | 67.74 | 68.45 | 4,273,721 | +0.54(+0.79%) |
Jul 24, 2018 | 67.56 | 68.51 | 67.47 | 67.91 | 6,432,739 | +0.57(+0.85%) |
Jul 23, 2018 | 66.70 | 67.54 | 66.64 | 67.33 | 3,992,014 | +0.80(+1.20%) |
Jul 20, 2018 | 66.98 | 67.29 | 66.43 | 66.54 | 3,451,889 | -0.60(-0.89%) |
Jul 19, 2018 | 65.96 | 67.46 | 65.92 | 67.14 | 6,053,786 | +1.38(+2.10%) |
Jul 18, 2018 | 66.25 | 66.58 | 65.56 | 65.76 | 4,862,799 | -0.36(-0.54%) |
Jul 17, 2018 | 65.91 | 66.91 | 65.77 | 66.12 | 3,715,308 | +0.05(+0.08%) |
Jul 16, 2018 | 66.32 | 66.50 | 65.19 | 66.07 | 3,979,981 | -0.44(-0.66%) |
Jul 13, 2018 | 65.85 | 67.06 | 65.85 | 66.50 | 3,458,033 | +1.04(+1.59%) |
Jul 12, 2018 | 66.90 | 66.90 | 65.02 | 65.46 | 4,058,281 | -0.92(-1.39%) |
Jul 11, 2018 | 66.65 | 66.92 | 65.85 | 66.38 | 3,506,638 | -0.62(-0.92%) |
Jul 10, 2018 | 66.77 | 67.15 | 66.53 | 67.00 | 4,476,208 | +0.46(+0.69%) |
Jul 09, 2018 | 66.02 | 66.97 | 65.97 | 66.54 | 3,968,972 | +0.83(+1.26%) |
Jul 06, 2018 | 65.20 | 65.99 | 64.56 | 65.71 | 2,819,454 | +0.21(+0.31%) |
Jul 05, 2018 | 65.66 | 65.79 | 64.68 | 65.50 | 3,239,603 | -0.07(-0.10%) |
Jul 03, 2018 | 65.57 | 65.57 | 65.57 | 0 | +0.74(+1.14%) |