Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 75.59 | 76.13 | 75.43 | 76.06 | 4,550,835 | +0.60(+0.80%) |
Sep 27, 2018 | 75.74 | 76.09 | 75.34 | 75.46 | 3,567,148 | -0.33(-0.43%) |
Sep 26, 2018 | 75.40 | 76.20 | 75.24 | 75.78 | 4,499,801 | +0.50(+0.66%) |
Sep 25, 2018 | 75.38 | 75.87 | 74.90 | 75.28 | 3,420,814 | +0.06(+0.08%) |
Sep 24, 2018 | 75.20 | 76.34 | 75.05 | 75.22 | 4,030,898 | -0.06(-0.08%) |
Sep 21, 2018 | 75.47 | 76.44 | 75.07 | 75.28 | 7,778,866 | -0.06(-0.08%) |
Sep 20, 2018 | 75.34 | 75.57 | 74.78 | 75.34 | 3,759,990 | +0.19(+0.25%) |
Sep 19, 2018 | 75.60 | 75.83 | 74.48 | 75.15 | 3,732,590 | -0.45(-0.59%) |
Sep 18, 2018 | 74.98 | 75.85 | 74.71 | 75.60 | 5,815,151 | +0.34(+0.46%) |
Sep 17, 2018 | 76.03 | 76.06 | 75.14 | 75.26 | 3,313,105 | -0.57(-0.75%) |
Sep 14, 2018 | 75.98 | 76.33 | 75.48 | 75.83 | 3,981,748 | -0.12(-0.16%) |
Sep 13, 2018 | 76.42 | 76.69 | 75.84 | 75.95 | 4,346,973 | -0.49(-0.64%) |
Sep 12, 2018 | 76.69 | 76.91 | 76.11 | 76.44 | 3,386,980 | -0.13(-0.17%) |
Sep 11, 2018 | 77.08 | 77.46 | 76.50 | 76.57 | 3,560,679 | -0.40(-0.52%) |
Sep 10, 2018 | 77.09 | 77.94 | 76.67 | 76.97 | 4,819,848 | +0.45(+0.59%) |
Sep 07, 2018 | 76.72 | 77.59 | 76.06 | 76.52 | 5,352,102 | -0.12(-0.16%) |
Sep 06, 2018 | 76.91 | 77.77 | 76.57 | 76.64 | 5,224,483 | +0.24(+0.32%) |
Sep 05, 2018 | 76.68 | 77.10 | 76.01 | 76.40 | 8,250,347 | -0.30(-0.39%) |
Sep 04, 2018 | 75.37 | 76.72 | 75.37 | 76.70 | 4,131,811 | +1.25(+1.66%) |
Aug 31, 2018 | 75.45 | 75.45 | 75.45 | 0 | +0.16(+0.22%) | |
Aug 30, 2018 | 75.03 | 75.65 | 74.82 | 75.28 | 3,410,179 | -0.28(-0.37%) |
Aug 29, 2018 | 74.95 | 75.66 | 74.34 | 75.56 | 3,835,674 | +0.80(+1.07%) |
Aug 28, 2018 | 74.98 | 75.56 | 74.54 | 74.76 | 4,585,635 | +0.09(+0.12%) |
Aug 27, 2018 | 75.34 | 75.53 | 74.34 | 74.67 | 4,569,683 | -0.61(-0.81%) |
Aug 24, 2018 | 74.53 | 75.65 | 74.28 | 75.28 | 5,224,994 | +0.52(+0.69%) |
Aug 23, 2018 | 74.37 | 75.18 | 74.03 | 74.77 | 8,593,039 | +0.66(+0.90%) |
Aug 22, 2018 | 75.92 | 76.65 | 72.84 | 74.10 | 22,765,058 | +2.30(+3.21%) |
Aug 21, 2018 | 71.90 | 72.19 | 71.08 | 71.80 | 9,299,609 | -0.04(-0.06%) |
Aug 20, 2018 | 71.74 | 71.97 | 71.16 | 71.84 | 6,608,870 | +0.24(+0.34%) |
Aug 17, 2018 | 71.09 | 72.55 | 71.01 | 71.60 | 8,618,985 | +0.84(+1.18%) |
Aug 16, 2018 | 70.78 | 71.06 | 69.94 | 70.77 | 7,658,947 | +1.19(+1.71%) |
Aug 15, 2018 | 70.71 | 70.80 | 68.44 | 69.58 | 7,180,835 | -1.72(-2.41%) |
Aug 14, 2018 | 70.79 | 71.47 | 70.71 | 71.29 | 5,428,005 | +1.09(+1.55%) |
Aug 13, 2018 | 71.00 | 71.17 | 69.85 | 70.21 | 4,553,966 | -0.56(-0.79%) |
Aug 10, 2018 | 70.41 | 71.15 | 70.35 | 70.76 | 2,738,873 | +0.08(+0.11%) |
Aug 09, 2018 | 70.59 | 71.06 | 70.35 | 70.68 | 3,536,033 | +0.20(+0.28%) |
Aug 08, 2018 | 70.36 | 70.59 | 69.88 | 70.49 | 3,125,705 | +0.13(+0.18%) |
Aug 07, 2018 | 70.12 | 70.84 | 69.98 | 70.36 | 3,401,817 | +0.54(+0.77%) |
Aug 06, 2018 | 69.46 | 69.97 | 69.37 | 69.82 | 2,883,867 | +0.14(+0.20%) |
Aug 03, 2018 | 69.33 | 70.11 | 69.31 | 69.68 | 3,673,259 | +0.59(+0.85%) |
Aug 02, 2018 | 67.53 | 69.25 | 67.42 | 69.09 | 4,885,914 | +1.55(+2.29%) |
Aug 01, 2018 | 68.96 | 69.22 | 67.02 | 67.54 | 4,914,847 | -1.48(-2.14%) |
Jul 31, 2018 | 69.32 | 69.55 | 68.90 | 69.02 | 4,628,078 | -0.45(-0.65%) |
Jul 30, 2018 | 68.61 | 69.55 | 68.61 | 69.48 | 4,420,343 | +0.92(+1.35%) |
Jul 27, 2018 | 68.83 | 69.30 | 68.15 | 68.55 | 3,929,824 | +0.23(+0.34%) |
Jul 26, 2018 | 68.41 | 69.55 | 68.05 | 68.32 | 5,154,202 | -0.11(-0.16%) |
Jul 25, 2018 | 68.10 | 68.60 | 67.72 | 68.43 | 4,274,474 | +0.54(+0.79%) |
Jul 24, 2018 | 67.54 | 68.49 | 67.45 | 67.90 | 6,433,872 | +0.57(+0.85%) |
Jul 23, 2018 | 66.69 | 67.53 | 66.63 | 67.32 | 3,992,717 | +0.80(+1.20%) |
Jul 20, 2018 | 66.97 | 67.28 | 66.42 | 66.53 | 3,452,497 | -0.60(-0.89%) |
Jul 19, 2018 | 65.95 | 67.45 | 65.91 | 67.13 | 6,054,853 | +1.38(+2.09%) |
Jul 18, 2018 | 66.24 | 66.57 | 65.55 | 65.75 | 4,863,656 | -0.36(-0.54%) |
Jul 17, 2018 | 65.90 | 66.89 | 65.76 | 66.11 | 3,715,963 | +0.05(+0.08%) |
Jul 16, 2018 | 66.30 | 66.49 | 65.18 | 66.06 | 3,980,682 | -0.44(-0.66%) |
Jul 13, 2018 | 65.84 | 67.05 | 65.84 | 66.49 | 3,458,643 | +1.04(+1.59%) |
Jul 12, 2018 | 66.89 | 66.89 | 65.00 | 65.45 | 4,058,996 | -0.92(-1.39%) |
Jul 11, 2018 | 66.64 | 66.91 | 65.84 | 66.37 | 3,507,256 | -0.62(-0.92%) |
Jul 10, 2018 | 66.76 | 67.14 | 66.52 | 66.99 | 4,476,997 | +0.46(+0.69%) |
Jul 09, 2018 | 66.00 | 66.95 | 65.96 | 66.53 | 3,969,672 | +0.83(+1.26%) |
Jul 06, 2018 | 65.19 | 65.98 | 64.55 | 65.70 | 2,819,951 | +0.21(+0.31%) |
Jul 05, 2018 | 65.65 | 65.77 | 64.67 | 65.49 | 3,240,173 | -0.07(-0.10%) |
Jul 03, 2018 | 65.56 | 65.56 | 65.56 | 0 | +0.74(+1.14%) |