Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 79.57 | 80.50 | 79.54 | 79.98 | 7,894,351 | +0.17(+0.21%) |
Sep 27, 2018 | 79.08 | 80.17 | 79.05 | 79.81 | 6,440,881 | +0.79(+1.00%) |
Sep 26, 2018 | 77.99 | 79.99 | 77.37 | 79.02 | 17,296,024 | -1.03(-1.29%) |
Sep 25, 2018 | 80.11 | 80.34 | 79.37 | 80.05 | 11,100,332 | +0.49(+0.62%) |
Sep 24, 2018 | 80.40 | 80.49 | 79.54 | 79.56 | 9,275,431 | -1.21(-1.50%) |
Sep 21, 2018 | 81.19 | 81.23 | 80.25 | 80.76 | 14,673,514 | +0.17(+0.21%) |
Sep 20, 2018 | 80.33 | 81.07 | 80.18 | 80.59 | 7,012,237 | +0.89(+1.11%) |
Sep 19, 2018 | 80.90 | 81.05 | 79.40 | 79.71 | 8,530,300 | -0.78(-0.97%) |
Sep 18, 2018 | 78.58 | 80.58 | 78.58 | 80.49 | 7,709,161 | +1.89(+2.40%) |
Sep 17, 2018 | 78.82 | 79.23 | 78.30 | 78.60 | 5,148,536 | -0.22(-0.28%) |
Sep 14, 2018 | 78.90 | 79.15 | 78.41 | 78.82 | 5,173,746 | +0.02(+0.02%) |
Sep 13, 2018 | 78.55 | 79.21 | 78.47 | 78.80 | 5,678,264 | +0.44(+0.57%) |
Sep 12, 2018 | 78.07 | 78.39 | 77.45 | 78.36 | 5,702,802 | +0.35(+0.45%) |
Sep 11, 2018 | 78.55 | 78.90 | 77.93 | 78.01 | 7,591,273 | +0.50(+0.65%) |
Sep 10, 2018 | 76.84 | 77.83 | 76.68 | 77.51 | 7,378,355 | +1.70(+2.24%) |
Sep 07, 2018 | 75.53 | 76.62 | 75.53 | 75.81 | 7,027,029 | -0.09(-0.12%) |
Sep 06, 2018 | 75.68 | 76.32 | 75.31 | 75.90 | 9,085,224 | +0.45(+0.60%) |
Sep 05, 2018 | 75.19 | 75.83 | 74.86 | 75.45 | 12,995,929 | +0.30(+0.40%) |
Sep 04, 2018 | 74.95 | 76.44 | 74.58 | 75.15 | 19,659,642 | -2.45(-3.16%) |
Aug 31, 2018 | 77.60 | 77.60 | 77.60 | 0 | +0.94(+1.23%) | |
Aug 30, 2018 | 77.77 | 77.94 | 76.29 | 76.66 | 7,562,837 | -1.31(-1.68%) |
Aug 29, 2018 | 77.62 | 78.26 | 77.43 | 77.97 | 6,065,858 | +0.20(+0.25%) |
Aug 28, 2018 | 78.38 | 78.76 | 77.67 | 77.77 | 4,023,329 | -0.07(-0.08%) |
Aug 27, 2018 | 78.20 | 78.59 | 77.44 | 77.83 | 4,260,673 | +0.19(+0.24%) |
Aug 24, 2018 | 77.62 | 78.05 | 77.32 | 77.65 | 3,666,635 | -0.43(-0.55%) |
Aug 23, 2018 | 77.63 | 78.70 | 77.54 | 78.08 | 4,414,036 | +0.25(+0.33%) |
Aug 22, 2018 | 78.26 | 78.80 | 77.49 | 77.83 | 4,574,896 | -0.29(-0.37%) |
Aug 21, 2018 | 77.51 | 78.23 | 77.24 | 78.12 | 6,729,209 | +0.73(+0.94%) |
Aug 20, 2018 | 76.77 | 77.62 | 76.23 | 77.39 | 9,922,135 | +2.29(+3.05%) |
Aug 17, 2018 | 75.38 | 75.75 | 75.04 | 75.10 | 9,558,206 | -0.28(-0.37%) |
Aug 16, 2018 | 75.24 | 75.91 | 75.15 | 75.39 | 5,814,563 | +0.45(+0.60%) |
Aug 15, 2018 | 74.93 | 75.21 | 74.51 | 74.93 | 5,370,066 | -0.54(-0.71%) |
Aug 14, 2018 | 75.65 | 76.13 | 75.04 | 75.47 | 6,455,877 | -0.01(-0.01%) |
Aug 13, 2018 | 76.11 | 76.42 | 75.35 | 75.48 | 4,354,941 | -0.55(-0.72%) |
Aug 10, 2018 | 76.11 | 76.55 | 75.61 | 76.03 | 5,348,212 | -0.50(-0.65%) |
Aug 09, 2018 | 75.80 | 77.11 | 75.72 | 76.53 | 4,840,249 | +0.72(+0.94%) |
Aug 08, 2018 | 75.54 | 76.36 | 75.38 | 75.81 | 5,656,680 | -0.03(-0.04%) |
Aug 07, 2018 | 75.08 | 75.93 | 74.65 | 75.84 | 5,753,894 | +0.96(+1.28%) |
Aug 06, 2018 | 74.15 | 74.94 | 73.86 | 74.88 | 4,545,446 | +0.73(+0.98%) |
Aug 03, 2018 | 74.14 | 74.38 | 73.87 | 74.15 | 3,994,753 | +0.08(+0.11%) |
Aug 02, 2018 | 73.24 | 74.46 | 72.89 | 74.07 | 5,642,353 | +1.05(+1.43%) |
Aug 01, 2018 | 72.04 | 73.51 | 72.04 | 73.02 | 7,304,048 | +0.59(+0.82%) |
Jul 31, 2018 | 71.99 | 73.07 | 71.72 | 72.43 | 8,776,974 | +0.89(+1.25%) |
Jul 30, 2018 | 72.40 | 72.48 | 71.04 | 71.53 | 7,725,562 | -0.88(-1.21%) |
Jul 27, 2018 | 73.62 | 73.84 | 72.32 | 72.41 | 6,511,596 | -1.19(-1.61%) |
Jul 26, 2018 | 73.87 | 72.34 | 73.60 | 7,121,218 | +0.93(+1.28%) | |
Jul 25, 2018 | 70.86 | 72.68 | 70.69 | 72.66 | 5,962,897 | +1.53(+2.16%) |
Jul 24, 2018 | 72.60 | 71.04 | 71.13 | 6,428,565 | -1.00(-1.38%) | |
Jul 23, 2018 | 72.24 | 72.47 | 71.69 | 72.13 | 4,457,969 | -0.35(-0.48%) |
Jul 20, 2018 | 72.59 | 71.72 | 72.48 | 5,577,104 | +0.01(+0.01%) | |
Jul 19, 2018 | 71.51 | 72.66 | 71.38 | 72.47 | 5,176,680 | +0.34(+0.47%) |
Jul 18, 2018 | 72.92 | 73.10 | 71.87 | 72.13 | 6,479,105 | -0.83(-1.14%) |
Jul 17, 2018 | 72.99 | 73.47 | 72.89 | 72.96 | 4,624,891 | -0.26(-0.36%) |
Jul 16, 2018 | 72.85 | 73.54 | 72.80 | 73.22 | 5,049,253 | +0.35(+0.48%) |
Jul 13, 2018 | 72.70 | 73.09 | 72.65 | 72.87 | 3,146,460 | +0.01(+0.01%) |
Jul 12, 2018 | 73.40 | 73.50 | 72.73 | 72.86 | 5,181,043 | +0.01(+0.01%) |
Jul 11, 2018 | 72.64 | 73.12 | 72.35 | 72.85 | 3,881,133 | -0.20(-0.27%) |
Jul 10, 2018 | 72.93 | 73.54 | 72.66 | 73.05 | 6,668,941 | +0.27(+0.38%) |
Jul 09, 2018 | 72.36 | 72.87 | 71.98 | 72.78 | 5,171,276 | +0.75(+1.05%) |
Jul 06, 2018 | 72.02 | 72.59 | 71.64 | 72.02 | 6,304,351 | -0.07(-0.09%) |
Jul 05, 2018 | 72.16 | 72.91 | 71.70 | 72.09 | 6,888,626 | +0.25(+0.35%) |
Jul 03, 2018 | 71.84 | 71.84 | 71.84 | 0 | -1.95(-2.64%) |