Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 76.07 | 77.58 | 75.06 | 77.02 | 4,568,946 | +0.20(+0.26%) |
Sep 27, 2018 | 76.96 | 77.54 | 76.39 | 76.83 | 1,867,898 | -0.03(-0.04%) |
Sep 26, 2018 | 78.06 | 78.41 | 76.74 | 76.86 | 2,527,865 | -1.10(-1.41%) |
Sep 25, 2018 | 78.96 | 79.19 | 77.89 | 77.96 | 1,929,477 | -0.57(-0.73%) |
Sep 24, 2018 | 79.63 | 79.81 | 78.36 | 78.53 | 2,945,942 | -1.05(-1.32%) |
Sep 21, 2018 | 79.54 | 79.77 | 78.77 | 79.58 | 3,361,102 | +0.34(+0.43%) |
Sep 20, 2018 | 78.81 | 79.81 | 78.71 | 79.24 | 3,109,830 | +1.06(+1.35%) |
Sep 19, 2018 | 76.26 | 78.84 | 76.19 | 78.18 | 3,863,508 | +2.00(+2.62%) |
Sep 18, 2018 | 75.47 | 76.42 | 75.05 | 76.18 | 2,205,628 | +0.93(+1.23%) |
Sep 17, 2018 | 75.78 | 76.49 | 75.12 | 75.25 | 2,192,843 | -0.66(-0.87%) |
Sep 14, 2018 | 74.10 | 76.07 | 74.05 | 75.91 | 2,946,078 | +2.11(+2.86%) |
Sep 13, 2018 | 73.91 | 74.47 | 73.57 | 73.80 | 2,548,636 | +0.23(+0.31%) |
Sep 12, 2018 | 74.04 | 74.24 | 73.26 | 73.57 | 2,553,315 | -0.67(-0.90%) |
Sep 11, 2018 | 74.58 | 74.75 | 73.59 | 74.24 | 2,023,067 | -0.79(-1.05%) |
Sep 10, 2018 | 75.54 | 75.64 | 74.90 | 75.03 | 1,897,815 | +0.31(+0.42%) |
Sep 07, 2018 | 75.31 | 75.50 | 74.41 | 74.72 | 1,717,844 | -0.33(-0.45%) |
Sep 06, 2018 | 75.97 | 76.26 | 74.77 | 75.05 | 1,671,002 | -0.75(-0.99%) |
Sep 05, 2018 | 75.10 | 76.26 | 74.93 | 75.81 | 1,734,425 | +0.74(+0.98%) |
Sep 04, 2018 | 74.32 | 75.23 | 74.16 | 75.07 | 2,183,823 | +0.38(+0.51%) |
Aug 31, 2018 | 74.69 | 74.69 | 74.69 | 0 | -0.14(-0.18%) | |
Aug 30, 2018 | 75.40 | 75.61 | 74.60 | 74.83 | 2,007,841 | -0.95(-1.25%) |
Aug 29, 2018 | 76.10 | 76.10 | 74.83 | 75.78 | 2,344,644 | -0.54(-0.71%) |
Aug 28, 2018 | 76.54 | 76.85 | 76.04 | 76.32 | 2,209,523 | +0.02(+0.02%) |
Aug 27, 2018 | 75.40 | 76.71 | 75.15 | 76.30 | 2,264,710 | +1.39(+1.86%) |
Aug 24, 2018 | 74.95 | 75.15 | 74.71 | 74.91 | 2,313,084 | +0.50(+0.67%) |
Aug 23, 2018 | 74.94 | 74.94 | 74.20 | 74.41 | 1,482,266 | -0.64(-0.85%) |
Aug 22, 2018 | 75.61 | 75.61 | 74.74 | 75.05 | 1,874,129 | -0.72(-0.95%) |
Aug 21, 2018 | 74.65 | 76.23 | 74.52 | 75.77 | 1,929,582 | +1.15(+1.54%) |
Aug 20, 2018 | 74.58 | 75.07 | 74.39 | 74.62 | 1,681,948 | +0.20(+0.27%) |
Aug 17, 2018 | 73.68 | 74.59 | 73.53 | 74.42 | 2,091,674 | +0.53(+0.71%) |
Aug 16, 2018 | 73.27 | 74.23 | 73.23 | 73.90 | 2,211,617 | +1.34(+1.85%) |
Aug 15, 2018 | 72.70 | 73.02 | 72.09 | 72.56 | 2,105,857 | -0.81(-1.10%) |
Aug 14, 2018 | 72.73 | 73.56 | 72.73 | 73.36 | 1,821,725 | +0.70(+0.96%) |
Aug 13, 2018 | 72.96 | 73.07 | 72.22 | 72.66 | 2,418,808 | -0.38(-0.53%) |
Aug 10, 2018 | 74.15 | 74.42 | 72.56 | 73.04 | 3,168,576 | -2.24(-2.97%) |
Aug 09, 2018 | 76.46 | 76.62 | 75.15 | 75.28 | 2,709,967 | -1.19(-1.56%) |
Aug 08, 2018 | 75.54 | 76.63 | 75.20 | 76.47 | 3,350,284 | +0.90(+1.19%) |
Aug 07, 2018 | 75.41 | 76.48 | 75.36 | 75.58 | 2,477,657 | +0.50(+0.66%) |
Aug 06, 2018 | 74.92 | 75.65 | 74.43 | 75.08 | 2,169,368 | +0.19(+0.25%) |
Aug 03, 2018 | 74.88 | 75.42 | 74.46 | 74.89 | 2,461,660 | -0.35(-0.46%) |
Aug 02, 2018 | 74.58 | 75.73 | 73.82 | 75.24 | 4,627,537 | -0.47(-0.63%) |
Aug 01, 2018 | 76.37 | 76.98 | 75.46 | 75.71 | 3,226,037 | -0.30(-0.40%) |
Jul 31, 2018 | 75.94 | 76.37 | 75.41 | 76.01 | 4,140,373 | +0.58(+0.77%) |
Jul 30, 2018 | 74.80 | 76.25 | 74.69 | 75.43 | 3,049,414 | +0.94(+1.26%) |
Jul 27, 2018 | 74.24 | 75.09 | 74.17 | 74.49 | 2,566,005 | +0.60(+0.81%) |
Jul 26, 2018 | 73.44 | 74.69 | 73.44 | 73.90 | 2,403,632 | +0.85(+1.17%) |
Jul 25, 2018 | 73.64 | 73.95 | 72.05 | 73.04 | 3,364,993 | -0.89(-1.20%) |
Jul 24, 2018 | 73.33 | 74.69 | 72.94 | 73.93 | 2,410,122 | +0.93(+1.27%) |
Jul 23, 2018 | 71.75 | 73.22 | 71.58 | 73.01 | 2,337,134 | +1.26(+1.75%) |
Jul 20, 2018 | 71.71 | 71.99 | 71.45 | 71.75 | 3,003,634 | -0.34(-0.47%) |
Jul 19, 2018 | 73.13 | 73.53 | 72.06 | 72.09 | 2,410,147 | -1.35(-1.84%) |
Jul 18, 2018 | 72.35 | 73.59 | 72.21 | 73.44 | 2,427,478 | +1.11(+1.53%) |
Jul 17, 2018 | 72.50 | 72.78 | 72.11 | 72.33 | 2,032,702 | -0.21(-0.29%) |
Jul 16, 2018 | 71.74 | 72.59 | 71.68 | 72.54 | 1,773,279 | +0.93(+1.29%) |
Jul 13, 2018 | 71.46 | 72.00 | 71.19 | 71.61 | 1,726,465 | -0.17(-0.24%) |
Jul 12, 2018 | 72.46 | 72.46 | 71.12 | 71.79 | 2,346,639 | -0.08(-0.10%) |
Jul 11, 2018 | 72.66 | 72.82 | 71.70 | 71.86 | 2,383,587 | -1.21(-1.66%) |
Jul 10, 2018 | 73.70 | 73.97 | 72.62 | 73.07 | 2,653,638 | -0.50(-0.68%) |
Jul 09, 2018 | 71.81 | 73.75 | 71.73 | 73.57 | 2,741,048 | +2.12(+2.97%) |
Jul 06, 2018 | 70.69 | 71.64 | 70.22 | 71.45 | 1,956,877 | +0.38(+0.54%) |
Jul 05, 2018 | 71.46 | 71.63 | 70.45 | 71.06 | 1,897,444 | +0.26(+0.37%) |
Jul 03, 2018 | 70.80 | 70.80 | 70.80 | 0 | -0.26(-0.36%) |