Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 75.08 | 75.62 | 74.93 | 75.55 | 4,581,354 | +0.60(+0.80%) |
Sep 27, 2018 | 75.24 | 75.58 | 74.84 | 74.95 | 3,591,070 | -0.33(-0.43%) |
Sep 26, 2018 | 74.90 | 75.69 | 74.74 | 75.28 | 4,529,978 | +0.50(+0.66%) |
Sep 25, 2018 | 74.88 | 75.36 | 74.40 | 74.78 | 3,443,755 | +0.06(+0.08%) |
Sep 24, 2018 | 74.70 | 75.83 | 74.55 | 74.72 | 4,057,931 | -0.06(-0.08%) |
Sep 21, 2018 | 74.97 | 75.93 | 74.57 | 74.78 | 7,831,033 | -0.06(-0.08%) |
Sep 20, 2018 | 74.83 | 75.06 | 74.28 | 74.84 | 3,785,206 | +0.19(+0.25%) |
Sep 19, 2018 | 75.10 | 75.32 | 73.98 | 74.65 | 3,757,622 | -0.45(-0.59%) |
Sep 18, 2018 | 74.48 | 75.35 | 74.22 | 75.10 | 5,854,149 | +0.34(+0.46%) |
Sep 17, 2018 | 75.53 | 75.55 | 74.64 | 74.76 | 3,335,324 | -0.57(-0.75%) |
Sep 14, 2018 | 75.48 | 75.82 | 74.98 | 75.32 | 4,008,451 | -0.12(-0.16%) |
Sep 13, 2018 | 75.91 | 76.18 | 75.33 | 75.44 | 4,376,125 | -0.49(-0.64%) |
Sep 12, 2018 | 76.18 | 76.40 | 75.60 | 75.93 | 3,409,694 | -0.13(-0.17%) |
Sep 11, 2018 | 76.56 | 76.94 | 75.99 | 76.06 | 3,584,558 | -0.39(-0.52%) |
Sep 10, 2018 | 76.57 | 77.42 | 76.16 | 76.45 | 4,852,171 | +0.45(+0.59%) |
Sep 07, 2018 | 76.21 | 77.08 | 75.55 | 76.01 | 5,387,995 | -0.12(-0.16%) |
Sep 06, 2018 | 76.40 | 77.25 | 76.06 | 76.13 | 5,259,519 | +0.24(+0.32%) |
Sep 05, 2018 | 76.17 | 76.59 | 75.50 | 75.89 | 8,305,676 | -0.30(-0.39%) |
Sep 04, 2018 | 74.87 | 76.21 | 74.87 | 76.19 | 4,159,520 | +1.24(+1.66%) |
Aug 31, 2018 | 74.95 | 74.95 | 74.95 | 0 | +0.16(+0.22%) | |
Aug 30, 2018 | 74.53 | 75.14 | 74.32 | 74.78 | 3,433,049 | -0.27(-0.37%) |
Aug 29, 2018 | 74.45 | 75.16 | 73.84 | 75.06 | 3,861,397 | +0.80(+1.07%) |
Aug 28, 2018 | 74.48 | 75.06 | 74.05 | 74.26 | 4,616,388 | +0.09(+0.12%) |
Aug 27, 2018 | 74.84 | 75.02 | 73.85 | 74.17 | 4,600,329 | -0.61(-0.81%) |
Aug 24, 2018 | 74.04 | 75.14 | 73.78 | 74.78 | 5,260,034 | +0.51(+0.69%) |
Aug 23, 2018 | 73.87 | 74.68 | 73.53 | 74.27 | 8,650,666 | +0.66(+0.90%) |
Aug 22, 2018 | 75.42 | 76.14 | 72.36 | 73.61 | 22,917,728 | +2.29(+3.21%) |
Aug 21, 2018 | 71.42 | 71.71 | 70.61 | 71.32 | 9,361,975 | -0.04(-0.06%) |
Aug 20, 2018 | 71.26 | 71.49 | 70.69 | 71.36 | 6,653,191 | +0.24(+0.34%) |
Aug 17, 2018 | 70.62 | 72.07 | 70.53 | 71.12 | 8,676,786 | +0.83(+1.18%) |
Aug 16, 2018 | 70.31 | 70.59 | 69.47 | 70.29 | 7,710,310 | +1.18(+1.71%) |
Aug 15, 2018 | 70.24 | 70.33 | 67.98 | 69.11 | 7,228,992 | -1.70(-2.41%) |
Aug 14, 2018 | 70.32 | 71.00 | 70.24 | 70.82 | 5,464,407 | +1.08(+1.55%) |
Aug 13, 2018 | 70.53 | 70.70 | 69.39 | 69.74 | 4,584,506 | -0.55(-0.79%) |
Aug 10, 2018 | 69.94 | 70.68 | 69.88 | 70.29 | 2,757,240 | +0.08(+0.11%) |
Aug 09, 2018 | 70.12 | 70.59 | 69.88 | 70.21 | 3,559,746 | +0.20(+0.28%) |
Aug 08, 2018 | 69.89 | 70.12 | 69.41 | 70.02 | 3,146,666 | +0.13(+0.18%) |
Aug 07, 2018 | 69.65 | 70.37 | 69.52 | 69.89 | 3,424,631 | +0.54(+0.77%) |
Aug 06, 2018 | 69.00 | 69.50 | 68.90 | 69.36 | 2,903,207 | +0.14(+0.20%) |
Aug 03, 2018 | 68.87 | 69.64 | 68.85 | 69.22 | 3,697,893 | +0.59(+0.85%) |
Aug 02, 2018 | 67.08 | 68.79 | 66.98 | 68.63 | 4,918,681 | +1.54(+2.29%) |
Aug 01, 2018 | 68.50 | 68.76 | 66.58 | 67.09 | 4,947,808 | -1.47(-2.14%) |
Jul 31, 2018 | 68.85 | 69.08 | 68.44 | 68.56 | 4,659,115 | -0.45(-0.65%) |
Jul 30, 2018 | 68.15 | 69.08 | 68.15 | 69.02 | 4,449,987 | +0.92(+1.35%) |
Jul 27, 2018 | 68.37 | 68.84 | 67.70 | 68.10 | 3,956,179 | +0.23(+0.34%) |
Jul 26, 2018 | 67.95 | 69.08 | 67.60 | 67.87 | 5,188,767 | -0.11(-0.16%) |
Jul 25, 2018 | 67.65 | 68.14 | 67.27 | 67.98 | 4,303,140 | +0.54(+0.79%) |
Jul 24, 2018 | 67.09 | 68.04 | 67.01 | 67.44 | 6,477,019 | +0.57(+0.85%) |
Jul 23, 2018 | 66.24 | 67.08 | 66.19 | 66.87 | 4,019,493 | +0.79(+1.20%) |
Jul 20, 2018 | 66.53 | 66.83 | 65.97 | 66.08 | 3,475,650 | -0.59(-0.89%) |
Jul 19, 2018 | 65.51 | 67.00 | 65.47 | 66.68 | 6,095,458 | +1.37(+2.10%) |
Jul 18, 2018 | 65.79 | 66.13 | 65.11 | 65.31 | 4,896,273 | -0.36(-0.54%) |
Jul 17, 2018 | 65.46 | 66.45 | 65.32 | 65.67 | 3,740,883 | +0.05(+0.08%) |
Jul 16, 2018 | 65.86 | 66.05 | 64.75 | 65.62 | 4,007,378 | -0.43(-0.66%) |
Jul 13, 2018 | 65.40 | 66.60 | 65.40 | 66.05 | 3,481,837 | +1.04(+1.59%) |
Jul 12, 2018 | 66.44 | 66.44 | 64.57 | 65.01 | 4,086,217 | -0.92(-1.39%) |
Jul 11, 2018 | 66.19 | 66.47 | 65.40 | 65.93 | 3,530,776 | -0.61(-0.92%) |
Jul 10, 2018 | 66.31 | 66.70 | 66.07 | 66.54 | 4,507,021 | +0.46(+0.69%) |
Jul 09, 2018 | 65.56 | 66.51 | 65.52 | 66.08 | 3,996,293 | +0.82(+1.26%) |
Jul 06, 2018 | 64.76 | 65.54 | 64.12 | 65.26 | 2,838,862 | +0.20(+0.31%) |
Jul 05, 2018 | 65.21 | 65.34 | 64.24 | 65.05 | 3,261,903 | -0.07(-0.10%) |
Jul 03, 2018 | 65.12 | 65.12 | 65.12 | 0 | +0.73(+1.14%) |