Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 74.70 | 74.70 | 74.70 | 0 | -0.14(-0.18%) | |
Aug 30, 2018 | 75.41 | 75.62 | 74.61 | 74.83 | 2,007,642 | -0.95(-1.25%) |
Aug 29, 2018 | 76.11 | 76.11 | 74.84 | 75.78 | 2,344,412 | -0.54(-0.71%) |
Aug 28, 2018 | 76.55 | 76.86 | 76.05 | 76.32 | 2,209,304 | +0.02(+0.02%) |
Aug 27, 2018 | 75.40 | 76.72 | 75.16 | 76.31 | 2,264,485 | +1.39(+1.86%) |
Aug 24, 2018 | 74.96 | 75.16 | 74.72 | 74.92 | 2,312,855 | +0.50(+0.67%) |
Aug 23, 2018 | 74.95 | 74.95 | 74.21 | 74.42 | 1,482,119 | -0.64(-0.85%) |
Aug 22, 2018 | 75.62 | 75.62 | 74.75 | 75.05 | 1,873,943 | -0.72(-0.95%) |
Aug 21, 2018 | 74.66 | 76.24 | 74.53 | 75.78 | 1,929,391 | +1.15(+1.54%) |
Aug 20, 2018 | 74.58 | 75.08 | 74.39 | 74.63 | 1,681,781 | +0.20(+0.27%) |
Aug 17, 2018 | 73.68 | 74.60 | 73.54 | 74.43 | 2,091,466 | +0.53(+0.71%) |
Aug 16, 2018 | 73.28 | 74.24 | 73.23 | 73.90 | 2,211,398 | +1.34(+1.85%) |
Aug 15, 2018 | 72.71 | 73.03 | 72.10 | 72.56 | 2,105,648 | -0.81(-1.10%) |
Aug 14, 2018 | 72.74 | 73.56 | 72.74 | 73.37 | 1,821,544 | +0.70(+0.96%) |
Aug 13, 2018 | 72.97 | 73.07 | 72.23 | 72.67 | 2,418,568 | -0.38(-0.53%) |
Aug 10, 2018 | 74.16 | 74.42 | 72.56 | 73.05 | 3,168,261 | -2.24(-2.97%) |
Aug 09, 2018 | 76.46 | 76.62 | 75.15 | 75.29 | 2,709,698 | -1.19(-1.56%) |
Aug 08, 2018 | 75.55 | 76.64 | 75.21 | 76.48 | 3,349,951 | +0.90(+1.19%) |
Aug 07, 2018 | 75.42 | 76.49 | 75.37 | 75.58 | 2,477,411 | +0.50(+0.66%) |
Aug 06, 2018 | 74.93 | 75.66 | 74.44 | 75.09 | 2,169,153 | +0.19(+0.25%) |
Aug 03, 2018 | 74.88 | 75.43 | 74.47 | 74.90 | 2,461,415 | -0.35(-0.46%) |
Aug 02, 2018 | 74.59 | 75.73 | 73.83 | 75.24 | 4,627,077 | -0.47(-0.63%) |
Aug 01, 2018 | 76.38 | 76.99 | 75.46 | 75.72 | 3,225,716 | -0.30(-0.40%) |
Jul 31, 2018 | 75.94 | 76.38 | 75.42 | 76.02 | 4,139,962 | +0.58(+0.77%) |
Jul 30, 2018 | 74.81 | 76.25 | 74.69 | 75.44 | 3,049,111 | +0.94(+1.26%) |
Jul 27, 2018 | 74.25 | 75.10 | 74.18 | 74.50 | 2,565,750 | +0.60(+0.81%) |
Jul 26, 2018 | 73.45 | 74.70 | 73.45 | 73.90 | 2,403,393 | +0.85(+1.17%) |
Jul 25, 2018 | 73.65 | 73.96 | 72.06 | 73.05 | 3,364,659 | -0.89(-1.20%) |
Jul 24, 2018 | 73.34 | 74.70 | 72.95 | 73.94 | 2,409,883 | +0.93(+1.27%) |
Jul 23, 2018 | 71.76 | 73.23 | 71.58 | 73.01 | 2,336,902 | +1.26(+1.75%) |
Jul 20, 2018 | 71.72 | 72.00 | 71.45 | 71.76 | 3,003,335 | -0.34(-0.47%) |
Jul 19, 2018 | 73.13 | 73.53 | 72.07 | 72.10 | 2,409,908 | -1.35(-1.84%) |
Jul 18, 2018 | 72.36 | 73.60 | 72.22 | 73.44 | 2,427,237 | +1.11(+1.53%) |
Jul 17, 2018 | 72.51 | 72.79 | 72.12 | 72.34 | 2,032,500 | -0.21(-0.29%) |
Jul 16, 2018 | 71.75 | 72.60 | 71.69 | 72.55 | 1,773,103 | +0.93(+1.29%) |
Jul 13, 2018 | 71.46 | 72.00 | 71.20 | 71.62 | 1,726,293 | -0.17(-0.24%) |
Jul 12, 2018 | 72.47 | 72.47 | 71.13 | 71.79 | 2,346,406 | -0.08(-0.10%) |
Jul 11, 2018 | 72.67 | 72.83 | 71.71 | 71.87 | 2,383,350 | -1.21(-1.66%) |
Jul 10, 2018 | 73.71 | 73.98 | 72.63 | 73.08 | 2,653,375 | -0.50(-0.68%) |
Jul 09, 2018 | 71.82 | 73.76 | 71.74 | 73.58 | 2,740,775 | +2.12(+2.97%) |
Jul 06, 2018 | 70.69 | 71.64 | 70.23 | 71.45 | 1,956,682 | +0.38(+0.54%) |
Jul 05, 2018 | 71.46 | 71.64 | 70.46 | 71.07 | 1,897,255 | +0.26(+0.37%) |
Jul 03, 2018 | 70.81 | 70.81 | 70.81 | 0 | -0.26(-0.36%) | |
Jul 02, 2018 | 69.96 | 71.06 | 69.68 | 71.06 | 1,844,710 | +0.62(+0.88%) |
Jun 29, 2018 | 71.08 | 71.75 | 70.42 | 70.45 | 2,134,941 | -0.06(-0.09%) |
Jun 28, 2018 | 70.26 | 70.75 | 69.35 | 70.51 | 2,830,005 | +0.28(+0.40%) |
Jun 27, 2018 | 71.69 | 72.02 | 70.15 | 70.23 | 3,014,090 | -1.57(-2.19%) |
Jun 26, 2018 | 72.43 | 72.67 | 71.53 | 71.80 | 1,988,880 | -0.50(-0.70%) |
Jun 25, 2018 | 72.32 | 72.69 | 71.76 | 72.31 | 1,798,176 | -0.39(-0.54%) |
Jun 22, 2018 | 73.32 | 73.46 | 72.66 | 72.70 | 2,322,365 | +0.06(+0.08%) |
Jun 21, 2018 | 72.94 | 73.25 | 72.37 | 72.64 | 1,704,508 | -0.32(-0.43%) |
Jun 20, 2018 | 73.72 | 73.89 | 72.86 | 72.95 | 2,335,954 | -0.57(-0.78%) |
Jun 19, 2018 | 72.85 | 73.70 | 72.77 | 73.53 | 2,063,544 | -0.26(-0.36%) |
Jun 18, 2018 | 73.64 | 73.87 | 72.95 | 73.79 | 2,775,009 | -0.46(-0.62%) |
Jun 15, 2018 | 74.33 | 72.75 | 74.25 | 4,292,554 | -0.14(-0.19%) | |
Jun 14, 2018 | 74.90 | 74.95 | 74.04 | 74.39 | 2,653,762 | -0.41(-0.55%) |
Jun 13, 2018 | 75.26 | 75.76 | 74.54 | 74.81 | 2,946,445 | -0.35(-0.46%) |
Jun 12, 2018 | 76.13 | 76.49 | 74.91 | 75.15 | 2,620,282 | -0.81(-1.07%) |
Jun 11, 2018 | 76.26 | 76.89 | 75.94 | 75.97 | 2,552,914 | +0.22(+0.29%) |
Jun 08, 2018 | 75.18 | 75.82 | 74.86 | 75.75 | 1,831,995 | +0.61(+0.81%) |
Jun 07, 2018 | 75.51 | 75.59 | 74.51 | 75.14 | 2,025,950 | +0.07(+0.09%) |
Jun 06, 2018 | 75.34 | 75.07 | 2,023,847 | +0.82(+1.11%) | ||
Jun 05, 2018 | 74.41 | 74.72 | 73.38 | 74.25 | 2,060,990 | -0.46(-0.62%) |
Jun 04, 2018 | 75.26 | 75.64 | 74.60 | 74.71 | 2,137,628 | +0.25(+0.33%) |