Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 76.40 | 76.65 | 75.91 | 76.58 | 834,385 | +0.26(+0.34%) |
Sep 27, 2018 | 76.05 | 76.63 | 75.94 | 76.32 | 609,105 | +0.38(+0.51%) |
Sep 26, 2018 | 76.84 | 76.84 | 75.92 | 75.94 | 487,437 | -0.49(-0.64%) |
Sep 25, 2018 | 76.31 | 77.00 | 76.03 | 76.42 | 590,455 | +0.12(+0.16%) |
Sep 24, 2018 | 77.05 | 77.09 | 76.12 | 76.30 | 534,921 | -0.81(-1.05%) |
Sep 21, 2018 | 76.73 | 77.42 | 76.57 | 77.11 | 878,344 | +0.45(+0.59%) |
Sep 20, 2018 | 76.34 | 76.71 | 75.73 | 76.66 | 569,617 | +0.60(+0.78%) |
Sep 19, 2018 | 76.72 | 76.72 | 75.72 | 76.06 | 547,489 | -0.93(-1.21%) |
Sep 18, 2018 | 76.40 | 77.54 | 76.13 | 76.99 | 837,967 | +0.73(+0.96%) |
Sep 17, 2018 | 75.94 | 76.27 | 75.58 | 76.26 | 324,411 | +0.32(+0.42%) |
Sep 14, 2018 | 75.96 | 76.15 | 75.58 | 75.94 | 451,255 | -0.15(-0.20%) |
Sep 13, 2018 | 76.40 | 76.45 | 75.72 | 76.10 | 531,975 | -0.24(-0.31%) |
Sep 12, 2018 | 77.08 | 77.08 | 75.97 | 76.34 | 678,248 | -0.67(-0.87%) |
Sep 11, 2018 | 77.47 | 77.70 | 76.89 | 77.01 | 670,367 | -0.48(-0.62%) |
Sep 10, 2018 | 77.59 | 77.79 | 77.25 | 77.49 | 679,243 | +0.13(+0.17%) |
Sep 07, 2018 | 77.52 | 78.10 | 77.05 | 77.36 | 821,676 | -0.31(-0.40%) |
Sep 06, 2018 | 76.81 | 77.79 | 76.78 | 77.66 | 1,214,555 | +0.76(+0.99%) |
Sep 05, 2018 | 76.57 | 77.01 | 76.13 | 76.90 | 779,436 | +0.25(+0.33%) |
Sep 04, 2018 | 75.58 | 76.72 | 75.35 | 76.66 | 676,255 | +0.44(+0.58%) |
Aug 31, 2018 | 76.21 | 76.21 | 76.21 | 0 | +0.01(+0.01%) | |
Aug 30, 2018 | 75.98 | 76.45 | 75.76 | 76.20 | 368,298 | +0.17(+0.23%) |
Aug 29, 2018 | 75.86 | 76.24 | 75.69 | 76.03 | 452,358 | +0.46(+0.61%) |
Aug 28, 2018 | 76.00 | 76.08 | 75.24 | 75.57 | 607,215 | -0.05(-0.06%) |
Aug 27, 2018 | 75.74 | 76.29 | 75.60 | 75.62 | 421,541 | +0.12(+0.15%) |
Aug 24, 2018 | 74.93 | 75.67 | 74.93 | 75.50 | 530,006 | +0.51(+0.68%) |
Aug 23, 2018 | 75.19 | 75.29 | 74.88 | 74.99 | 391,296 | -0.25(-0.33%) |
Aug 22, 2018 | 75.96 | 75.96 | 75.22 | 75.24 | 513,919 | -0.59(-0.77%) |
Aug 21, 2018 | 76.26 | 76.48 | 75.80 | 75.83 | 810,596 | -0.67(-0.88%) |
Aug 20, 2018 | 76.95 | 76.97 | 76.47 | 76.50 | 539,146 | -0.37(-0.49%) |
Aug 17, 2018 | 76.77 | 76.96 | 76.43 | 76.88 | 539,590 | +0.36(+0.46%) |
Aug 16, 2018 | 76.32 | 76.61 | 76.09 | 76.52 | 592,361 | +0.80(+1.05%) |
Aug 15, 2018 | 75.87 | 76.05 | 75.56 | 75.72 | 612,008 | -0.45(-0.59%) |
Aug 14, 2018 | 75.70 | 76.28 | 75.46 | 76.17 | 324,769 | +0.70(+0.93%) |
Aug 13, 2018 | 75.67 | 75.98 | 75.18 | 75.47 | 328,316 | -0.24(-0.32%) |
Aug 10, 2018 | 76.44 | 76.44 | 75.50 | 75.71 | 539,069 | -0.48(-0.63%) |
Aug 09, 2018 | 75.94 | 76.27 | 75.71 | 76.19 | 524,030 | +0.44(+0.58%) |
Aug 08, 2018 | 75.74 | 75.97 | 75.46 | 75.75 | 442,864 | +0.04(+0.05%) |
Aug 07, 2018 | 75.61 | 75.95 | 75.34 | 75.71 | 708,309 | +0.11(+0.14%) |
Aug 06, 2018 | 75.62 | 75.94 | 75.02 | 75.61 | 456,221 | +0.36(+0.48%) |
Aug 03, 2018 | 74.85 | 75.38 | 74.35 | 75.24 | 549,424 | +0.29(+0.38%) |
Aug 02, 2018 | 74.96 | 75.40 | 74.83 | 74.96 | 673,346 | +0.10(+0.13%) |
Aug 01, 2018 | 74.76 | 75.00 | 73.99 | 74.86 | 694,199 | +0.49(+0.66%) |
Jul 31, 2018 | 73.91 | 74.50 | 73.52 | 74.37 | 723,858 | +0.67(+0.91%) |
Jul 30, 2018 | 74.29 | 74.57 | 73.65 | 73.70 | 473,834 | -0.60(-0.81%) |
Jul 27, 2018 | 74.27 | 74.77 | 74.14 | 74.30 | 678,927 | +0.02(+0.03%) |
Jul 26, 2018 | 75.52 | 73.93 | 74.29 | 851,734 | -0.66(-0.88%) | |
Jul 25, 2018 | 71.17 | 75.78 | 70.85 | 74.95 | 1,806,994 | +2.60(+3.59%) |
Jul 24, 2018 | 73.70 | 73.96 | 71.75 | 72.35 | 1,503,297 | -1.33(-1.81%) |
Jul 23, 2018 | 73.72 | 74.07 | 72.96 | 73.68 | 972,589 | -0.21(-0.29%) |
Jul 20, 2018 | 74.10 | 74.32 | 73.55 | 73.89 | 526,375 | -0.11(-0.14%) |
Jul 19, 2018 | 73.27 | 74.04 | 73.22 | 74.00 | 518,223 | +0.65(+0.89%) |
Jul 18, 2018 | 73.90 | 74.12 | 73.30 | 73.35 | 492,571 | -0.68(-0.92%) |
Jul 17, 2018 | 73.85 | 74.11 | 73.39 | 74.03 | 541,956 | -0.08(-0.10%) |
Jul 16, 2018 | 74.76 | 74.92 | 74.07 | 74.10 | 462,763 | -0.77(-1.02%) |
Jul 13, 2018 | 74.99 | 75.16 | 74.59 | 74.87 | 634,782 | -0.21(-0.28%) |
Jul 12, 2018 | 75.22 | 73.91 | 75.08 | 710,444 | +1.17(+1.58%) | |
Jul 11, 2018 | 73.20 | 74.02 | 73.20 | 73.91 | 623,756 | +0.37(+0.51%) |
Jul 10, 2018 | 72.65 | 73.62 | 72.65 | 73.54 | 652,091 | +0.70(+0.96%) |
Jul 09, 2018 | 72.71 | 72.97 | 72.45 | 72.84 | 622,660 | +0.26(+0.36%) |
Jul 06, 2018 | 72.28 | 72.79 | 72.19 | 72.58 | 490,633 | +0.16(+0.22%) |
Jul 05, 2018 | 72.55 | 72.88 | 71.99 | 72.42 | 497,890 | +0.26(+0.36%) |
Jul 03, 2018 | 72.16 | 72.16 | 72.16 | 0 | -0.10(-0.13%) |