Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 84.61 | 85.70 | 84.25 | 85.26 | 5,111,923 | +0.58(+0.69%) |
Sep 27, 2018 | 85.65 | 86.68 | 84.31 | 84.68 | 5,434,804 | -0.84(-0.98%) |
Sep 26, 2018 | 85.68 | 86.37 | 85.23 | 85.52 | 6,602,505 | +0.15(+0.17%) |
Sep 25, 2018 | 85.39 | 85.94 | 85.14 | 85.38 | 6,602,989 | +0.12(+0.14%) |
Sep 24, 2018 | 84.51 | 85.34 | 84.27 | 85.26 | 6,540,046 | +0.87(+1.03%) |
Sep 21, 2018 | 84.16 | 84.51 | 83.62 | 84.38 | 9,245,955 | +0.32(+0.38%) |
Sep 20, 2018 | 83.81 | 84.31 | 83.49 | 84.07 | 5,029,559 | +0.88(+1.06%) |
Sep 19, 2018 | 83.88 | 83.98 | 83.00 | 83.19 | 3,693,156 | -0.36(-0.43%) |
Sep 18, 2018 | 82.63 | 83.69 | 82.61 | 83.55 | 5,191,641 | +0.73(+0.89%) |
Sep 17, 2018 | 83.66 | 83.78 | 82.63 | 82.82 | 4,625,491 | -0.85(-1.01%) |
Sep 14, 2018 | 83.61 | 83.89 | 83.35 | 83.66 | 3,829,947 | +0.05(+0.06%) |
Sep 13, 2018 | 83.25 | 83.65 | 83.12 | 83.61 | 4,581,120 | +0.60(+0.73%) |
Sep 12, 2018 | 82.82 | 83.24 | 82.58 | 83.00 | 4,252,396 | +0.15(+0.18%) |
Sep 11, 2018 | 82.94 | 83.32 | 82.37 | 82.86 | 4,143,956 | -0.25(-0.30%) |
Sep 10, 2018 | 83.34 | 83.70 | 83.06 | 83.11 | 3,696,757 | +0.04(+0.05%) |
Sep 07, 2018 | 83.05 | 83.56 | 82.90 | 83.07 | 6,568,042 | -0.15(-0.18%) |
Sep 06, 2018 | 82.63 | 83.57 | 82.47 | 83.21 | 5,732,824 | +0.39(+0.47%) |
Sep 05, 2018 | 82.31 | 82.89 | 82.02 | 82.82 | 5,162,139 | +0.41(+0.50%) |
Sep 04, 2018 | 83.28 | 83.38 | 82.18 | 82.41 | 5,158,471 | -0.73(-0.88%) |
Aug 31, 2018 | 83.14 | 83.14 | 83.14 | 0 | -0.34(-0.41%) | |
Aug 30, 2018 | 83.17 | 83.98 | 83.06 | 83.49 | 5,245,595 | +0.19(+0.23%) |
Aug 29, 2018 | 82.67 | 83.43 | 82.53 | 83.30 | 4,417,816 | +0.71(+0.86%) |
Aug 28, 2018 | 82.40 | 83.00 | 82.31 | 82.59 | 5,972,908 | +0.28(+0.35%) |
Aug 27, 2018 | 82.45 | 82.72 | 81.97 | 82.31 | 6,485,818 | -0.09(-0.12%) |
Aug 24, 2018 | 82.50 | 82.94 | 82.26 | 82.40 | 6,183,180 | -0.05(-0.06%) |
Aug 23, 2018 | 82.24 | 83.22 | 82.10 | 82.45 | 7,589,907 | +0.03(+0.03%) |
Aug 22, 2018 | 81.81 | 82.91 | 81.25 | 82.43 | 9,951,821 | +0.35(+0.43%) |
Aug 21, 2018 | 81.06 | 82.60 | 80.20 | 82.07 | 17,083,268 | +4.43(+5.71%) |
Aug 20, 2018 | 78.18 | 78.37 | 77.50 | 77.64 | 7,688,781 | -0.49(-0.63%) |
Aug 17, 2018 | 78.73 | 78.77 | 77.98 | 78.13 | 10,404,947 | -0.43(-0.55%) |
Aug 16, 2018 | 78.71 | 78.80 | 78.34 | 78.56 | 4,858,922 | +0.09(+0.12%) |
Aug 15, 2018 | 78.40 | 78.62 | 77.81 | 78.47 | 4,734,037 | -0.05(-0.07%) |
Aug 14, 2018 | 78.22 | 78.91 | 78.17 | 78.52 | 4,493,650 | +0.27(+0.34%) |
Aug 13, 2018 | 78.05 | 78.84 | 77.86 | 78.25 | 5,832,986 | +0.12(+0.15%) |
Aug 10, 2018 | 78.37 | 78.59 | 77.68 | 78.13 | 3,993,794 | -0.53(-0.68%) |
Aug 09, 2018 | 78.31 | 78.88 | 78.31 | 78.67 | 4,466,744 | +0.35(+0.45%) |
Aug 08, 2018 | 78.31 | 78.67 | 77.99 | 78.31 | 5,440,997 | -0.03(-0.04%) |
Aug 07, 2018 | 78.17 | 78.49 | 77.83 | 78.35 | 4,083,692 | +0.22(+0.29%) |
Aug 06, 2018 | 77.92 | 78.35 | 77.68 | 78.12 | 3,416,208 | +0.09(+0.12%) |
Aug 03, 2018 | 77.44 | 78.13 | 77.24 | 78.03 | 3,027,640 | +0.51(+0.66%) |
Aug 02, 2018 | 77.43 | 77.95 | 77.17 | 77.52 | 3,936,730 | -0.30(-0.39%) |
Aug 01, 2018 | 77.58 | 78.25 | 77.36 | 77.82 | 5,577,784 | +0.01(+0.01%) |
Jul 31, 2018 | 77.06 | 77.92 | 76.64 | 77.81 | 7,240,688 | +0.99(+1.29%) |
Jul 30, 2018 | 76.50 | 77.04 | 76.33 | 76.82 | 4,844,704 | +0.36(+0.47%) |
Jul 27, 2018 | 77.00 | 77.06 | 76.04 | 76.46 | 5,202,415 | -0.52(-0.67%) |
Jul 26, 2018 | 77.57 | 77.65 | 76.88 | 76.98 | 4,504,785 | -0.41(-0.52%) |
Jul 25, 2018 | 76.45 | 77.57 | 76.45 | 77.38 | 3,986,671 | +0.71(+0.92%) |
Jul 24, 2018 | 76.60 | 76.92 | 76.35 | 76.67 | 3,713,952 | +0.24(+0.32%) |
Jul 23, 2018 | 75.54 | 76.52 | 75.42 | 76.43 | 3,425,281 | +0.53(+0.69%) |
Jul 20, 2018 | 75.70 | 76.36 | 75.64 | 75.91 | 5,011,809 | -0.34(-0.45%) |
Jul 19, 2018 | 75.80 | 76.69 | 75.79 | 76.25 | 4,609,306 | +0.35(+0.47%) |
Jul 18, 2018 | 76.14 | 76.55 | 75.80 | 75.90 | 5,816,160 | -0.24(-0.32%) |
Jul 17, 2018 | 75.78 | 76.60 | 75.66 | 76.14 | 5,828,767 | +0.48(+0.64%) |
Jul 16, 2018 | 76.06 | 76.15 | 75.48 | 75.66 | 3,285,316 | -0.54(-0.71%) |
Jul 13, 2018 | 75.80 | 76.41 | 75.80 | 76.20 | 5,150,856 | +0.42(+0.56%) |
Jul 12, 2018 | 75.45 | 75.86 | 75.01 | 75.78 | 4,066,834 | +0.53(+0.70%) |
Jul 11, 2018 | 74.85 | 75.53 | 74.66 | 75.25 | 4,472,304 | -0.11(-0.15%) |
Jul 10, 2018 | 75.17 | 75.48 | 75.12 | 75.36 | 4,044,776 | +0.22(+0.30%) |
Jul 09, 2018 | 74.62 | 75.22 | 74.49 | 75.14 | 4,029,874 | +0.43(+0.58%) |
Jul 06, 2018 | 74.00 | 75.05 | 73.80 | 74.71 | 4,195,454 | +0.62(+0.84%) |
Jul 05, 2018 | 73.64 | 74.16 | 73.56 | 74.09 | 3,651,237 | +0.37(+0.50%) |
Jul 03, 2018 | 73.72 | 73.72 | 73.72 | 0 | -0.04(-0.06%) |