Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 80.29 | 80.33 | 79.23 | 79.32 | 4,341,509 | -1.24(-1.54%) |
Sep 27, 2018 | 78.92 | 80.69 | 78.88 | 80.56 | 2,702,771 | +1.35(+1.71%) |
Sep 26, 2018 | 78.83 | 79.63 | 78.47 | 79.20 | 2,208,163 | +0.54(+0.69%) |
Sep 25, 2018 | 78.95 | 79.05 | 78.43 | 78.66 | 2,580,003 | -0.05(-0.06%) |
Sep 24, 2018 | 79.23 | 79.26 | 78.11 | 78.71 | 2,307,012 | -0.79(-0.99%) |
Sep 21, 2018 | 80.08 | 80.52 | 79.36 | 79.50 | 6,929,712 | -0.12(-0.15%) |
Sep 20, 2018 | 79.20 | 79.87 | 78.72 | 79.61 | 3,581,662 | +0.64(+0.81%) |
Sep 19, 2018 | 78.08 | 79.08 | 78.08 | 78.98 | 2,370,392 | +1.02(+1.31%) |
Sep 18, 2018 | 77.77 | 78.20 | 77.52 | 77.95 | 2,753,535 | +0.28(+0.37%) |
Sep 17, 2018 | 78.72 | 78.80 | 77.62 | 77.67 | 3,457,477 | -0.94(-1.20%) |
Sep 14, 2018 | 77.62 | 78.77 | 77.61 | 78.61 | 3,288,873 | +1.10(+1.42%) |
Sep 13, 2018 | 77.01 | 78.47 | 76.94 | 77.51 | 3,809,811 | +0.96(+1.26%) |
Sep 12, 2018 | 75.85 | 76.66 | 75.67 | 76.55 | 3,168,238 | +0.54(+0.71%) |
Sep 11, 2018 | 74.91 | 76.06 | 74.86 | 76.01 | 2,825,985 | +0.81(+1.07%) |
Sep 10, 2018 | 75.40 | 75.64 | 74.78 | 75.20 | 2,067,050 | +0.15(+0.20%) |
Sep 07, 2018 | 74.03 | 75.23 | 74.03 | 75.06 | 3,028,668 | +0.74(+0.99%) |
Sep 06, 2018 | 74.53 | 74.86 | 73.80 | 74.32 | 4,322,331 | -0.03(-0.04%) |
Sep 05, 2018 | 75.45 | 75.58 | 74.31 | 74.35 | 3,133,535 | -1.41(-1.87%) |
Sep 04, 2018 | 76.23 | 76.29 | 75.28 | 75.76 | 1,921,793 | -0.45(-0.59%) |
Aug 31, 2018 | 76.22 | 76.22 | 76.22 | 0 | +0.04(+0.05%) | |
Aug 30, 2018 | 76.77 | 76.78 | 75.87 | 76.18 | 1,424,207 | -0.59(-0.77%) |
Aug 29, 2018 | 76.15 | 76.94 | 75.98 | 76.77 | 1,871,503 | +0.70(+0.92%) |
Aug 28, 2018 | 76.52 | 76.60 | 75.77 | 76.07 | 1,264,614 | -0.28(-0.37%) |
Aug 27, 2018 | 76.24 | 76.75 | 76.07 | 76.35 | 1,899,614 | +0.64(+0.84%) |
Aug 24, 2018 | 75.38 | 76.20 | 75.38 | 75.72 | 2,188,780 | +0.33(+0.44%) |
Aug 23, 2018 | 75.82 | 76.02 | 75.12 | 75.38 | 3,065,053 | -0.42(-0.56%) |
Aug 22, 2018 | 75.16 | 76.01 | 75.00 | 75.80 | 2,587,332 | +0.46(+0.61%) |
Aug 21, 2018 | 74.84 | 75.85 | 74.84 | 75.34 | 2,367,733 | +0.43(+0.58%) |
Aug 20, 2018 | 75.79 | 76.14 | 74.74 | 74.91 | 2,475,417 | -0.89(-1.18%) |
Aug 17, 2018 | 75.15 | 75.90 | 74.60 | 75.80 | 2,000,984 | -0.04(-0.05%) |
Aug 16, 2018 | 75.53 | 76.51 | 75.20 | 75.84 | 3,435,758 | +1.00(+1.34%) |
Aug 15, 2018 | 74.55 | 75.01 | 74.12 | 74.84 | 2,973,147 | -0.31(-0.42%) |
Aug 14, 2018 | 74.25 | 75.35 | 73.68 | 75.16 | 2,814,584 | +1.21(+1.63%) |
Aug 13, 2018 | 74.27 | 74.70 | 73.49 | 73.95 | 3,122,994 | -0.33(-0.45%) |
Aug 10, 2018 | 74.71 | 75.04 | 74.03 | 74.28 | 3,334,600 | -0.49(-0.66%) |
Aug 09, 2018 | 75.45 | 75.69 | 74.60 | 74.77 | 3,978,379 | -0.58(-0.77%) |
Aug 08, 2018 | 76.25 | 76.54 | 74.65 | 75.35 | 2,996,141 | -0.70(-0.91%) |
Aug 07, 2018 | 76.11 | 76.55 | 75.40 | 76.05 | 3,855,015 | -0.52(-0.68%) |
Aug 06, 2018 | 76.50 | 76.69 | 76.02 | 76.57 | 3,913,373 | -0.05(-0.06%) |
Aug 03, 2018 | 76.91 | 77.02 | 76.32 | 76.62 | 2,009,283 | -0.25(-0.33%) |
Aug 02, 2018 | 76.30 | 77.08 | 75.58 | 76.87 | 3,762,806 | -0.10(-0.13%) |
Aug 01, 2018 | 77.62 | 77.88 | 76.67 | 76.97 | 2,721,621 | -0.12(-0.15%) |
Jul 31, 2018 | 75.87 | 77.25 | 75.86 | 77.09 | 2,799,972 | +1.35(+1.79%) |
Jul 30, 2018 | 76.57 | 77.03 | 75.53 | 75.73 | 3,196,132 | -1.15(-1.49%) |
Jul 27, 2018 | 78.31 | 78.61 | 76.62 | 76.88 | 3,154,690 | -1.14(-1.46%) |
Jul 26, 2018 | 78.32 | 79.08 | 77.68 | 78.02 | 2,831,116 | -0.74(-0.95%) |
Jul 25, 2018 | 78.47 | 78.94 | 76.09 | 78.76 | 6,011,988 | -0.12(-0.15%) |
Jul 24, 2018 | 80.02 | 80.20 | 78.09 | 78.88 | 4,347,601 | -1.10(-1.37%) |
Jul 23, 2018 | 80.36 | 80.61 | 79.91 | 79.98 | 3,761,987 | -0.34(-0.43%) |
Jul 20, 2018 | 80.31 | 81.06 | 79.95 | 80.32 | 2,489,299 | -0.18(-0.22%) |
Jul 19, 2018 | 81.34 | 81.82 | 80.33 | 80.50 | 2,830,024 | -0.80(-0.99%) |
Jul 18, 2018 | 79.59 | 81.59 | 79.59 | 81.30 | 5,412,037 | +1.85(+2.33%) |
Jul 17, 2018 | 78.62 | 79.55 | 78.20 | 79.45 | 3,421,779 | +0.97(+1.24%) |
Jul 16, 2018 | 79.56 | 79.56 | 78.19 | 78.48 | 2,332,675 | -0.87(-1.10%) |
Jul 13, 2018 | 79.54 | 79.35 | 2,168,505 | -0.03(-0.04%) | ||
Jul 12, 2018 | 79.38 | 79.51 | 78.74 | 79.38 | 3,436,653 | +0.38(+0.48%) |
Jul 11, 2018 | 78.89 | 79.38 | 78.42 | 79.00 | 3,881,127 | -0.66(-0.82%) |
Jul 10, 2018 | 79.32 | 80.64 | 79.26 | 79.65 | 2,974,276 | +0.33(+0.42%) |
Jul 09, 2018 | 79.39 | 80.05 | 78.94 | 79.32 | 3,009,799 | +0.37(+0.47%) |
Jul 06, 2018 | 77.94 | 79.38 | 77.81 | 78.95 | 2,325,046 | +0.85(+1.09%) |
Jul 05, 2018 | 78.06 | 78.33 | 77.27 | 78.10 | 3,419,254 | +0.24(+0.30%) |
Jul 03, 2018 | 77.86 | 77.86 | 77.86 | 0 | +0.15(+0.19%) |