Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 81.77 | 82.65 | 81.58 | 82.34 | 2,290,417 | +0.53(+0.65%) |
Sep 27, 2018 | 81.27 | 82.09 | 81.06 | 81.80 | 1,024,534 | +0.40(+0.49%) |
Sep 26, 2018 | 81.54 | 82.25 | 81.33 | 81.40 | 1,439,316 | +0.00(+0.00%) |
Sep 25, 2018 | 80.95 | 81.73 | 80.88 | 81.40 | 1,831,225 | +0.53(+0.65%) |
Sep 24, 2018 | 80.71 | 81.19 | 80.36 | 80.88 | 1,557,088 | -0.21(-0.26%) |
Sep 21, 2018 | 81.00 | 81.38 | 80.70 | 81.09 | 4,261,408 | +0.52(+0.64%) |
Sep 20, 2018 | 80.46 | 80.92 | 80.34 | 80.57 | 1,212,684 | +0.37(+0.46%) |
Sep 19, 2018 | 80.18 | 80.49 | 79.88 | 80.20 | 957,526 | +0.24(+0.29%) |
Sep 18, 2018 | 79.25 | 80.18 | 79.25 | 79.96 | 1,503,694 | +0.54(+0.68%) |
Sep 17, 2018 | 79.55 | 79.94 | 78.89 | 79.42 | 1,388,413 | -0.41(-0.51%) |
Sep 14, 2018 | 80.23 | 80.23 | 79.49 | 79.83 | 1,963,924 | -0.32(-0.40%) |
Sep 13, 2018 | 80.61 | 80.61 | 79.85 | 80.14 | 1,284,025 | +0.14(+0.18%) |
Sep 12, 2018 | 79.73 | 80.20 | 79.53 | 80.00 | 1,429,648 | +0.09(+0.11%) |
Sep 11, 2018 | 79.31 | 80.21 | 79.05 | 79.91 | 2,026,002 | -0.21(-0.26%) |
Sep 10, 2018 | 80.42 | 80.59 | 79.88 | 80.12 | 1,434,679 | +0.05(+0.07%) |
Sep 07, 2018 | 79.40 | 80.30 | 79.28 | 80.06 | 1,539,495 | +0.43(+0.55%) |
Sep 06, 2018 | 78.50 | 79.84 | 78.50 | 79.63 | 2,439,858 | +1.08(+1.37%) |
Sep 05, 2018 | 78.64 | 79.32 | 78.44 | 78.55 | 2,846,313 | -0.26(-0.33%) |
Sep 04, 2018 | 78.56 | 79.19 | 78.37 | 78.81 | 1,841,521 | +0.12(+0.15%) |
Aug 31, 2018 | 78.70 | 78.70 | 78.70 | 0 | +1.08(+1.39%) | |
Aug 30, 2018 | 77.78 | 77.92 | 77.33 | 77.62 | 1,519,826 | -0.26(-0.34%) |
Aug 29, 2018 | 77.43 | 78.46 | 77.37 | 77.88 | 1,727,470 | +0.56(+0.73%) |
Aug 28, 2018 | 76.59 | 77.49 | 76.47 | 77.32 | 2,006,666 | +0.80(+1.04%) |
Aug 27, 2018 | 76.49 | 76.82 | 76.35 | 76.52 | 1,425,100 | +0.32(+0.42%) |
Aug 24, 2018 | 75.76 | 76.41 | 75.55 | 76.20 | 1,146,754 | +0.56(+0.74%) |
Aug 23, 2018 | 75.77 | 76.05 | 75.53 | 75.64 | 1,310,527 | -0.26(-0.35%) |
Aug 22, 2018 | 76.42 | 76.47 | 75.88 | 75.91 | 1,265,739 | -0.47(-0.62%) |
Aug 21, 2018 | 76.23 | 76.59 | 75.82 | 76.38 | 1,478,968 | +0.20(+0.26%) |
Aug 20, 2018 | 75.94 | 76.40 | 75.81 | 76.18 | 1,920,836 | +0.27(+0.36%) |
Aug 17, 2018 | 76.06 | 76.19 | 75.80 | 75.91 | 1,838,053 | -0.03(-0.04%) |
Aug 16, 2018 | 74.96 | 76.12 | 74.90 | 75.93 | 1,910,284 | +1.20(+1.60%) |
Aug 15, 2018 | 74.70 | 75.11 | 74.08 | 74.73 | 1,695,544 | -0.20(-0.26%) |
Aug 14, 2018 | 74.54 | 75.25 | 74.23 | 74.93 | 1,915,743 | +0.64(+0.86%) |
Aug 13, 2018 | 74.82 | 75.16 | 73.96 | 74.29 | 1,489,599 | -0.50(-0.68%) |
Aug 10, 2018 | 74.21 | 75.12 | 74.01 | 74.80 | 2,124,051 | +0.19(+0.25%) |
Aug 09, 2018 | 74.06 | 74.91 | 74.06 | 74.61 | 1,515,802 | +0.73(+0.99%) |
Aug 08, 2018 | 73.36 | 74.09 | 73.25 | 73.88 | 1,698,483 | +0.53(+0.73%) |
Aug 07, 2018 | 73.56 | 73.94 | 72.88 | 73.34 | 2,419,433 | -0.23(-0.32%) |
Aug 06, 2018 | 73.84 | 74.69 | 73.43 | 73.58 | 1,939,444 | -0.24(-0.33%) |
Aug 03, 2018 | 72.96 | 74.04 | 72.75 | 73.82 | 2,432,873 | +1.11(+1.53%) |
Aug 02, 2018 | 71.24 | 73.17 | 70.54 | 72.71 | 3,029,991 | +1.05(+1.46%) |
Aug 01, 2018 | 71.20 | 71.81 | 70.62 | 71.67 | 3,067,216 | +0.16(+0.23%) |
Jul 31, 2018 | 71.11 | 72.08 | 71.01 | 71.50 | 2,251,046 | +0.50(+0.70%) |
Jul 30, 2018 | 71.19 | 71.21 | 70.59 | 71.01 | 1,598,099 | -0.15(-0.22%) |
Jul 27, 2018 | 71.66 | 71.75 | 70.66 | 71.16 | 1,527,032 | -0.04(-0.05%) |
Jul 26, 2018 | 70.95 | 72.70 | 70.82 | 71.20 | 2,434,055 | +0.25(+0.36%) |
Jul 25, 2018 | 70.05 | 70.99 | 70.05 | 70.95 | 1,426,331 | +0.38(+0.54%) |
Jul 24, 2018 | 71.23 | 71.56 | 70.31 | 70.57 | 1,654,513 | -0.63(-0.89%) |
Jul 23, 2018 | 71.51 | 71.65 | 71.10 | 71.20 | 1,130,242 | -0.32(-0.45%) |
Jul 20, 2018 | 71.95 | 71.17 | 71.52 | 1,582,454 | -0.02(-0.03%) | |
Jul 19, 2018 | 71.42 | 71.87 | 71.27 | 71.54 | 1,758,144 | -0.14(-0.20%) |
Jul 18, 2018 | 71.21 | 71.79 | 71.13 | 71.69 | 1,830,644 | +0.69(+0.98%) |
Jul 17, 2018 | 70.95 | 71.13 | 70.72 | 70.99 | 855,034 | +0.05(+0.08%) |
Jul 16, 2018 | 71.20 | 71.41 | 70.79 | 70.94 | 845,576 | -0.43(-0.61%) |
Jul 13, 2018 | 71.22 | 71.45 | 70.84 | 71.37 | 1,038,771 | +0.02(+0.03%) |
Jul 12, 2018 | 71.59 | 71.69 | 71.13 | 71.35 | 1,304,951 | +0.30(+0.42%) |
Jul 11, 2018 | 70.93 | 71.41 | 70.77 | 71.05 | 1,416,777 | -0.47(-0.66%) |
Jul 10, 2018 | 71.46 | 71.95 | 71.14 | 71.52 | 1,366,351 | +0.13(+0.18%) |
Jul 09, 2018 | 70.81 | 71.64 | 70.75 | 71.40 | 1,771,987 | +0.81(+1.15%) |
Jul 06, 2018 | 70.28 | 70.77 | 70.14 | 70.58 | 1,657,290 | +0.48(+0.68%) |
Jul 05, 2018 | 70.44 | 70.49 | 69.78 | 70.11 | 1,586,760 | -0.09(-0.13%) |
Jul 03, 2018 | 70.20 | 70.20 | 70.20 | 0 | -0.24(-0.35%) |