Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 79.96 | 79.98 | 79.30 | 79.39 | 1,084,211 | -0.85(-1.06%) |
Sep 27, 2018 | 81.21 | 81.21 | 79.97 | 80.25 | 876,494 | -0.80(-0.98%) |
Sep 26, 2018 | 81.62 | 82.09 | 80.90 | 81.05 | 906,843 | -0.84(-1.02%) |
Sep 25, 2018 | 82.41 | 82.47 | 81.57 | 81.88 | 804,709 | -0.17(-0.21%) |
Sep 24, 2018 | 82.85 | 83.36 | 81.49 | 82.06 | 920,341 | -0.79(-0.95%) |
Sep 21, 2018 | 83.09 | 83.21 | 82.33 | 82.85 | 1,617,215 | +0.06(+0.07%) |
Sep 20, 2018 | 82.61 | 83.37 | 82.10 | 82.79 | 1,015,683 | +1.07(+1.31%) |
Sep 19, 2018 | 81.05 | 81.97 | 80.65 | 81.72 | 1,098,528 | +1.07(+1.33%) |
Sep 18, 2018 | 81.34 | 81.50 | 80.06 | 80.65 | 1,110,307 | -0.32(-0.40%) |
Sep 17, 2018 | 80.75 | 81.32 | 80.75 | 80.97 | 869,199 | +0.12(+0.14%) |
Sep 14, 2018 | 80.48 | 81.13 | 80.19 | 80.85 | 1,226,715 | +0.46(+0.58%) |
Sep 13, 2018 | 79.59 | 80.52 | 79.30 | 80.39 | 1,083,747 | +1.23(+1.55%) |
Sep 12, 2018 | 79.14 | 80.14 | 78.69 | 79.16 | 1,061,161 | +0.11(+0.14%) |
Sep 11, 2018 | 79.37 | 79.74 | 78.78 | 79.06 | 1,763,152 | -0.87(-1.08%) |
Sep 10, 2018 | 80.46 | 80.95 | 79.90 | 79.92 | 1,039,916 | -0.15(-0.19%) |
Sep 07, 2018 | 79.92 | 80.53 | 79.25 | 80.07 | 1,038,791 | -0.29(-0.36%) |
Sep 06, 2018 | 80.61 | 81.13 | 79.84 | 80.36 | 943,741 | -0.29(-0.36%) |
Sep 05, 2018 | 79.68 | 81.34 | 79.35 | 80.65 | 1,662,917 | +0.97(+1.22%) |
Sep 04, 2018 | 79.77 | 80.11 | 79.07 | 79.67 | 1,111,510 | -0.34(-0.42%) |
Aug 31, 2018 | 80.01 | 80.01 | 80.01 | 0 | -0.55(-0.69%) | |
Aug 30, 2018 | 81.21 | 81.21 | 80.22 | 80.56 | 933,296 | -0.85(-1.04%) |
Aug 29, 2018 | 81.48 | 81.89 | 81.03 | 81.41 | 686,759 | -0.12(-0.15%) |
Aug 28, 2018 | 82.40 | 82.89 | 81.25 | 81.54 | 920,372 | -0.82(-0.99%) |
Aug 27, 2018 | 81.90 | 82.68 | 81.88 | 82.35 | 655,567 | +0.73(+0.89%) |
Aug 24, 2018 | 81.06 | 81.94 | 80.87 | 81.63 | 812,988 | +1.05(+1.30%) |
Aug 23, 2018 | 80.94 | 80.99 | 79.95 | 80.58 | 832,022 | -0.54(-0.67%) |
Aug 22, 2018 | 81.80 | 82.12 | 81.06 | 81.13 | 1,311,423 | -0.67(-0.82%) |
Aug 21, 2018 | 81.02 | 82.30 | 81.02 | 81.79 | 1,388,030 | +0.87(+1.07%) |
Aug 20, 2018 | 80.65 | 81.47 | 80.65 | 80.93 | 1,087,050 | +0.37(+0.46%) |
Aug 17, 2018 | 80.30 | 80.98 | 80.14 | 80.56 | 1,039,155 | +0.31(+0.39%) |
Aug 16, 2018 | 80.46 | 80.86 | 80.13 | 80.24 | 932,169 | +0.48(+0.60%) |
Aug 15, 2018 | 81.07 | 81.07 | 79.04 | 79.76 | 1,156,782 | -1.90(-2.33%) |
Aug 14, 2018 | 81.71 | 82.35 | 81.57 | 81.67 | 1,056,658 | +0.15(+0.18%) |
Aug 13, 2018 | 82.49 | 82.79 | 81.13 | 81.52 | 989,934 | -0.83(-1.01%) |
Aug 10, 2018 | 83.37 | 83.41 | 81.88 | 82.35 | 974,761 | -1.54(-1.84%) |
Aug 09, 2018 | 83.65 | 84.50 | 83.41 | 83.90 | 681,259 | +0.24(+0.29%) |
Aug 08, 2018 | 84.09 | 84.58 | 83.24 | 83.66 | 866,923 | -0.21(-0.26%) |
Aug 07, 2018 | 84.32 | 84.89 | 83.62 | 83.87 | 907,231 | -0.06(-0.07%) |
Aug 06, 2018 | 83.78 | 84.23 | 83.12 | 83.93 | 1,034,698 | -0.17(-0.21%) |
Aug 03, 2018 | 82.46 | 84.37 | 82.46 | 84.10 | 1,224,454 | +1.62(+1.96%) |
Aug 02, 2018 | 83.20 | 83.62 | 82.27 | 82.49 | 1,217,000 | -1.53(-1.82%) |
Aug 01, 2018 | 85.15 | 85.44 | 83.72 | 84.01 | 1,019,043 | -1.43(-1.68%) |
Jul 31, 2018 | 84.04 | 85.69 | 83.95 | 85.45 | 1,385,978 | +1.85(+2.21%) |
Jul 30, 2018 | 83.31 | 84.36 | 83.14 | 83.60 | 1,104,587 | +0.40(+0.49%) |
Jul 27, 2018 | 83.29 | 84.18 | 81.64 | 83.20 | 1,995,119 | -1.22(-1.45%) |
Jul 26, 2018 | 83.96 | 84.81 | 83.89 | 84.42 | 1,134,494 | +0.54(+0.65%) |
Jul 25, 2018 | 82.44 | 84.04 | 82.44 | 83.87 | 1,203,876 | +1.23(+1.49%) |
Jul 24, 2018 | 82.66 | 83.23 | 82.22 | 82.64 | 669,536 | +0.63(+0.77%) |
Jul 23, 2018 | 82.45 | 82.70 | 81.78 | 82.01 | 721,716 | -0.45(-0.54%) |
Jul 20, 2018 | 82.70 | 83.19 | 82.42 | 82.45 | 912,827 | -0.60(-0.72%) |
Jul 19, 2018 | 83.36 | 83.76 | 82.44 | 83.05 | 628,098 | -0.56(-0.67%) |
Jul 18, 2018 | 83.06 | 84.05 | 83.06 | 83.62 | 819,730 | +0.61(+0.74%) |
Jul 17, 2018 | 81.36 | 83.20 | 81.36 | 83.01 | 868,377 | +1.69(+2.08%) |
Jul 16, 2018 | 82.12 | 82.38 | 81.13 | 81.31 | 624,527 | -0.72(-0.87%) |
Jul 13, 2018 | 81.69 | 82.83 | 81.69 | 82.03 | 747,328 | +0.24(+0.29%) |
Jul 12, 2018 | 82.35 | 82.36 | 81.40 | 81.79 | 1,018,107 | +0.03(+0.04%) |
Jul 11, 2018 | 83.10 | 83.38 | 81.43 | 81.76 | 1,084,971 | -2.23(-2.66%) |
Jul 10, 2018 | 84.47 | 84.65 | 82.94 | 84.00 | 1,219,703 | +0.85(+1.02%) |
Jul 09, 2018 | 82.42 | 83.34 | 82.42 | 83.15 | 879,183 | +0.90(+1.09%) |
Jul 06, 2018 | 81.64 | 82.72 | 81.21 | 82.25 | 716,557 | +0.24(+0.29%) |
Jul 05, 2018 | 81.92 | 82.40 | 81.29 | 82.01 | 958,259 | +0.76(+0.93%) |
Jul 03, 2018 | 81.25 | 81.25 | 81.25 | 0 | -0.76(-0.93%) |