Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 72.36 | 73.18 | 72.28 | 73.15 | 1,722,400 | +0.74(+1.02%) |
Sep 27, 2018 | 72.72 | 73.17 | 72.35 | 72.41 | 1,011,064 | -0.10(-0.14%) |
Sep 26, 2018 | 73.15 | 73.46 | 72.35 | 72.51 | 1,685,333 | -0.32(-0.44%) |
Sep 25, 2018 | 72.81 | 73.50 | 72.75 | 72.83 | 1,388,717 | -0.04(-0.05%) |
Sep 24, 2018 | 73.28 | 73.41 | 72.27 | 72.87 | 1,328,959 | -0.63(-0.86%) |
Sep 21, 2018 | 74.50 | 74.65 | 73.42 | 73.50 | 2,397,800 | -0.67(-0.90%) |
Sep 20, 2018 | 73.65 | 74.42 | 73.65 | 74.17 | 1,110,694 | +0.43(+0.58%) |
Sep 19, 2018 | 74.14 | 74.86 | 73.44 | 73.74 | 1,201,180 | -0.59(-0.79%) |
Sep 18, 2018 | 74.14 | 75.39 | 74.14 | 74.33 | 977,848 | +0.05(+0.07%) |
Sep 17, 2018 | 75.67 | 75.99 | 74.15 | 74.28 | 1,409,196 | -1.52(-2.01%) |
Sep 14, 2018 | 76.19 | 76.30 | 75.02 | 75.80 | 1,525,500 | -0.36(-0.47%) |
Sep 13, 2018 | 76.59 | 76.84 | 75.67 | 76.16 | 861,601 | +0.15(+0.20%) |
Sep 12, 2018 | 76.70 | 76.94 | 75.68 | 76.01 | 1,021,981 | -0.89(-1.16%) |
Sep 11, 2018 | 76.53 | 77.35 | 76.24 | 76.90 | 829,969 | +0.15(+0.20%) |
Sep 10, 2018 | 75.84 | 77.13 | 75.68 | 76.75 | 1,458,870 | +2.24(+3.01%) |
Sep 07, 2018 | 73.62 | 74.88 | 73.15 | 74.51 | 854,200 | +0.23(+0.31%) |
Sep 06, 2018 | 73.63 | 74.53 | 73.39 | 74.28 | 890,279 | +0.59(+0.80%) |
Sep 05, 2018 | 74.51 | 74.53 | 73.08 | 73.69 | 1,095,549 | -1.05(-1.40%) |
Sep 04, 2018 | 74.66 | 74.82 | 74.19 | 74.74 | 815,996 | -0.40(-0.53%) |
Aug 31, 2018 | 75.14 | 75.14 | 75.14 | 0 | +0.43(+0.58%) | |
Aug 30, 2018 | 75.12 | 75.23 | 74.40 | 74.71 | 726,868 | -0.52(-0.69%) |
Aug 29, 2018 | 74.56 | 75.36 | 74.03 | 75.23 | 1,007,057 | +0.78(+1.05%) |
Aug 28, 2018 | 74.76 | 75.28 | 74.37 | 74.45 | 841,409 | -0.06(-0.08%) |
Aug 27, 2018 | 73.92 | 74.55 | 73.67 | 74.51 | 904,170 | +1.11(+1.51%) |
Aug 24, 2018 | 73.22 | 73.78 | 73.02 | 73.40 | 1,084,600 | +0.33(+0.45%) |
Aug 23, 2018 | 73.05 | 73.59 | 72.36 | 73.07 | 1,065,738 | -0.04(-0.05%) |
Aug 22, 2018 | 72.75 | 73.46 | 72.75 | 73.11 | 872,476 | +0.33(+0.45%) |
Aug 21, 2018 | 72.62 | 73.34 | 72.51 | 72.78 | 964,106 | +0.27(+0.37%) |
Aug 20, 2018 | 71.85 | 72.74 | 71.52 | 72.51 | 2,134,678 | +1.07(+1.50%) |
Aug 17, 2018 | 71.26 | 71.61 | 70.90 | 71.44 | 1,463,000 | +0.05(+0.07%) |
Aug 16, 2018 | 72.38 | 72.52 | 71.11 | 71.39 | 1,793,549 | -0.30(-0.42%) |
Aug 15, 2018 | 71.55 | 72.56 | 70.81 | 71.69 | 2,453,973 | -0.51(-0.71%) |
Aug 14, 2018 | 72.24 | 72.79 | 71.75 | 72.20 | 1,962,344 | +0.20(+0.28%) |
Aug 13, 2018 | 72.71 | 73.54 | 71.93 | 72.00 | 1,904,540 | -2.66(-3.56%) |
Aug 10, 2018 | 75.90 | 76.87 | 74.58 | 74.66 | 1,865,800 | -2.18(-2.84%) |
Aug 09, 2018 | 76.62 | 77.58 | 76.46 | 76.84 | 1,819,317 | +0.22(+0.29%) |
Aug 08, 2018 | 75.24 | 76.89 | 75.14 | 76.62 | 1,753,713 | +0.95(+1.26%) |
Aug 07, 2018 | 75.41 | 75.88 | 74.31 | 75.67 | 1,482,387 | +0.35(+0.46%) |
Aug 06, 2018 | 74.54 | 75.51 | 74.54 | 75.32 | 2,210,934 | +0.71(+0.95%) |
Aug 03, 2018 | 74.25 | 75.00 | 73.92 | 74.61 | 1,558,500 | +0.33(+0.44%) |
Aug 02, 2018 | 70.10 | 74.48 | 70.10 | 74.28 | 3,034,500 | +2.65(+3.70%) |
Aug 01, 2018 | 70.26 | 72.00 | 69.38 | 71.63 | 7,981,068 | -3.63(-4.82%) |
Jul 31, 2018 | 75.27 | 75.99 | 74.71 | 75.26 | 2,371,634 | -0.03(-0.04%) |
Jul 30, 2018 | 79.51 | 79.51 | 75.16 | 75.29 | 2,958,904 | -4.35(-5.46%) |
Jul 27, 2018 | 80.93 | 81.24 | 79.19 | 79.64 | 1,333,600 | -1.09(-1.35%) |
Jul 26, 2018 | 79.50 | 80.79 | 79.40 | 80.73 | 1,540,529 | +0.60(+0.75%) |
Jul 25, 2018 | 79.45 | 80.76 | 78.52 | 80.13 | 2,663,471 | +0.91(+1.15%) |
Jul 24, 2018 | 79.90 | 80.00 | 79.03 | 79.22 | 1,700,939 | -0.53(-0.66%) |
Jul 23, 2018 | 78.44 | 79.80 | 78.12 | 79.75 | 1,240,514 | +0.84(+1.06%) |
Jul 20, 2018 | 78.57 | 79.18 | 78.05 | 78.91 | 1,308,630 | +0.67(+0.86%) |
Jul 19, 2018 | 77.96 | 78.37 | 77.73 | 78.24 | 1,009,763 | +0.12(+0.15%) |
Jul 18, 2018 | 78.83 | 78.83 | 78.01 | 78.12 | 1,145,179 | -0.51(-0.65%) |
Jul 17, 2018 | 77.22 | 78.78 | 77.20 | 78.63 | 1,117,279 | +0.95(+1.22%) |
Jul 16, 2018 | 77.53 | 78.06 | 77.31 | 77.68 | 1,048,875 | +0.36(+0.47%) |
Jul 13, 2018 | 77.38 | 76.21 | 77.32 | 1,036,229 | -0.35(-0.45%) | |
Jul 12, 2018 | 77.08 | 77.73 | 76.52 | 77.67 | 909,916 | +1.18(+1.54%) |
Jul 11, 2018 | 75.18 | 76.51 | 74.59 | 76.49 | 1,369,725 | +0.66(+0.87%) |
Jul 10, 2018 | 76.11 | 76.31 | 75.25 | 75.83 | 1,221,665 | -0.40(-0.52%) |
Jul 09, 2018 | 75.80 | 76.36 | 75.27 | 76.23 | 1,440,252 | +1.06(+1.41%) |
Jul 06, 2018 | 74.39 | 75.33 | 74.03 | 75.17 | 1,251,674 | +0.83(+1.12%) |
Jul 05, 2018 | 73.62 | 74.58 | 73.45 | 74.34 | 1,554,278 | +0.11(+0.15%) |
Jul 03, 2018 | 74.23 | 74.23 | 74.23 | 0 | -0.21(-0.28%) |