Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 72.51 | 73.38 | 72.51 | 72.86 | 2,389,596 | +0.26(+0.35%) |
Sep 27, 2018 | 72.20 | 73.19 | 72.20 | 72.61 | 1,709,681 | +0.42(+0.58%) |
Sep 26, 2018 | 70.80 | 72.76 | 70.62 | 72.19 | 3,008,827 | +1.26(+1.77%) |
Sep 25, 2018 | 71.61 | 71.62 | 70.81 | 70.93 | 1,897,537 | -0.21(-0.30%) |
Sep 24, 2018 | 71.80 | 71.92 | 70.86 | 71.14 | 2,123,801 | -0.78(-1.08%) |
Sep 21, 2018 | 71.85 | 72.38 | 71.62 | 71.92 | 4,208,599 | +0.30(+0.41%) |
Sep 20, 2018 | 71.45 | 72.05 | 71.23 | 71.62 | 1,908,839 | +0.11(+0.15%) |
Sep 19, 2018 | 71.88 | 71.99 | 71.12 | 71.52 | 1,809,165 | -0.48(-0.67%) |
Sep 18, 2018 | 71.92 | 72.28 | 71.66 | 72.00 | 2,261,822 | +0.93(+1.31%) |
Sep 17, 2018 | 70.95 | 71.35 | 70.73 | 71.07 | 2,678,419 | -0.02(-0.02%) |
Sep 14, 2018 | 72.49 | 72.49 | 70.76 | 71.09 | 2,800,004 | -0.03(-0.04%) |
Sep 13, 2018 | 70.24 | 71.39 | 70.07 | 71.12 | 2,863,709 | +1.22(+1.74%) |
Sep 12, 2018 | 69.91 | 70.33 | 69.62 | 69.90 | 2,432,375 | -0.27(-0.39%) |
Sep 11, 2018 | 70.26 | 70.66 | 70.06 | 70.17 | 4,561,496 | -0.06(-0.09%) |
Sep 10, 2018 | 69.79 | 70.49 | 69.79 | 70.24 | 3,834,589 | +0.49(+0.70%) |
Sep 07, 2018 | 70.52 | 70.92 | 69.64 | 69.75 | 2,758,835 | -1.10(-1.55%) |
Sep 06, 2018 | 70.80 | 71.28 | 70.69 | 70.84 | 3,349,789 | +0.16(+0.22%) |
Sep 05, 2018 | 70.96 | 71.21 | 70.03 | 70.69 | 4,763,934 | -0.61(-0.86%) |
Sep 04, 2018 | 71.29 | 71.66 | 70.87 | 71.30 | 2,174,126 | -0.19(-0.27%) |
Aug 31, 2018 | 71.49 | 71.49 | 71.49 | 0 | +0.71(+1.00%) | |
Aug 30, 2018 | 72.23 | 72.23 | 70.49 | 70.79 | 2,016,214 | -1.58(-2.19%) |
Aug 29, 2018 | 72.32 | 72.63 | 71.83 | 72.37 | 1,953,843 | -0.26(-0.35%) |
Aug 28, 2018 | 72.17 | 72.72 | 71.83 | 72.63 | 2,317,889 | +0.80(+1.11%) |
Aug 27, 2018 | 71.58 | 71.96 | 71.26 | 71.83 | 1,790,531 | +0.61(+0.86%) |
Aug 24, 2018 | 70.78 | 71.27 | 70.70 | 71.21 | 2,432,173 | +0.35(+0.49%) |
Aug 23, 2018 | 71.12 | 71.47 | 70.62 | 70.87 | 2,028,197 | -0.29(-0.41%) |
Aug 22, 2018 | 71.43 | 71.88 | 71.12 | 71.16 | 2,203,938 | -0.49(-0.68%) |
Aug 21, 2018 | 72.06 | 72.62 | 71.51 | 71.65 | 2,170,775 | -0.41(-0.57%) |
Aug 20, 2018 | 71.41 | 72.17 | 71.15 | 72.06 | 3,438,112 | +0.95(+1.34%) |
Aug 17, 2018 | 70.69 | 71.39 | 70.62 | 71.11 | 2,167,229 | +0.39(+0.55%) |
Aug 16, 2018 | 71.67 | 71.80 | 70.59 | 70.72 | 4,115,068 | -0.93(-1.30%) |
Aug 15, 2018 | 72.12 | 72.50 | 71.45 | 71.65 | 2,865,757 | -1.29(-1.77%) |
Aug 14, 2018 | 72.30 | 73.26 | 71.86 | 72.94 | 3,626,434 | +0.91(+1.26%) |
Aug 13, 2018 | 74.50 | 74.51 | 70.83 | 72.03 | 6,840,324 | -2.69(-3.60%) |
Aug 10, 2018 | 74.00 | 75.27 | 73.92 | 74.72 | 3,553,416 | +0.57(+0.77%) |
Aug 09, 2018 | 73.53 | 74.47 | 73.47 | 74.15 | 1,933,462 | +0.73(+0.99%) |
Aug 08, 2018 | 73.06 | 73.60 | 72.88 | 73.42 | 1,632,457 | +0.55(+0.76%) |
Aug 07, 2018 | 72.75 | 73.11 | 72.42 | 72.87 | 3,179,913 | +0.15(+0.20%) |
Aug 06, 2018 | 71.86 | 72.77 | 71.34 | 72.72 | 3,443,886 | +0.99(+1.37%) |
Aug 03, 2018 | 71.60 | 72.05 | 71.25 | 71.73 | 3,372,363 | +0.26(+0.37%) |
Aug 02, 2018 | 70.95 | 71.94 | 70.48 | 71.47 | 4,230,246 | +0.62(+0.88%) |
Aug 01, 2018 | 70.80 | 71.32 | 70.54 | 70.85 | 2,331,922 | -0.60(-0.84%) |
Jul 31, 2018 | 71.56 | 71.72 | 70.83 | 71.45 | 3,270,085 | +0.36(+0.51%) |
Jul 30, 2018 | 71.39 | 71.39 | 70.76 | 71.08 | 2,461,465 | -0.29(-0.40%) |
Jul 27, 2018 | 72.51 | 72.87 | 71.27 | 71.37 | 3,157,805 | -1.42(-1.95%) |
Jul 26, 2018 | 73.31 | 71.64 | 72.79 | 3,149,136 | +1.09(+1.52%) | |
Jul 25, 2018 | 70.75 | 71.76 | 70.19 | 71.70 | 3,381,849 | +0.71(+1.01%) |
Jul 24, 2018 | 71.78 | 72.05 | 70.93 | 70.99 | 2,706,385 | -0.61(-0.86%) |
Jul 23, 2018 | 72.45 | 72.56 | 71.34 | 71.60 | 3,684,705 | -0.52(-0.72%) |
Jul 20, 2018 | 71.39 | 72.56 | 70.62 | 72.12 | 5,645,099 | +2.87(+4.15%) |
Jul 19, 2018 | 68.54 | 69.53 | 68.39 | 69.25 | 4,075,973 | +0.79(+1.16%) |
Jul 18, 2018 | 68.72 | 69.03 | 68.10 | 68.46 | 2,694,698 | -0.23(-0.33%) |
Jul 17, 2018 | 68.56 | 69.24 | 68.29 | 68.69 | 2,923,860 | -0.22(-0.33%) |
Jul 16, 2018 | 67.28 | 69.06 | 67.06 | 68.91 | 5,556,167 | +3.07(+4.67%) |
Jul 13, 2018 | 65.86 | 66.74 | 65.56 | 65.84 | 2,132,275 | +0.88(+1.36%) |
Jul 12, 2018 | 65.19 | 65.46 | 64.51 | 64.95 | 2,214,729 | +0.29(+0.46%) |
Jul 11, 2018 | 64.15 | 65.04 | 63.52 | 64.66 | 2,100,887 | +0.17(+0.26%) |
Jul 10, 2018 | 63.89 | 64.63 | 63.68 | 64.49 | 2,489,639 | +0.58(+0.91%) |
Jul 09, 2018 | 63.72 | 64.21 | 63.55 | 63.90 | 2,003,200 | +0.65(+1.03%) |
Jul 06, 2018 | 63.02 | 63.52 | 62.76 | 63.25 | 1,452,712 | +0.18(+0.28%) |
Jul 05, 2018 | 63.58 | 63.60 | 62.59 | 63.07 | 1,673,861 | -0.16(-0.26%) |
Jul 03, 2018 | 63.24 | 63.24 | 63.24 | 0 | +0.20(+0.32%) |