Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 70.65 | 71.18 | 70.61 | 71.11 | 12,404,652 | +0.26(+0.37%) |
Sep 27, 2018 | 70.69 | 71.04 | 70.69 | 70.85 | 15,076,884 | +0.42(+0.59%) |
Sep 26, 2018 | 70.77 | 71.09 | 70.31 | 70.43 | 14,110,151 | -0.26(-0.37%) |
Sep 25, 2018 | 70.70 | 70.84 | 70.41 | 70.70 | 11,175,099 | -0.08(-0.12%) |
Sep 24, 2018 | 70.09 | 70.79 | 69.82 | 70.78 | 18,279,716 | +0.35(+0.50%) |
Sep 21, 2018 | 70.98 | 71.10 | 70.41 | 70.43 | 24,385,064 | -0.28(-0.39%) |
Sep 20, 2018 | 70.30 | 70.78 | 70.08 | 70.71 | 14,562,419 | +0.83(+1.18%) |
Sep 19, 2018 | 70.06 | 70.29 | 69.49 | 69.89 | 11,091,580 | -0.18(-0.26%) |
Sep 18, 2018 | 69.54 | 70.40 | 69.54 | 70.06 | 10,257,785 | +0.44(+0.64%) |
Sep 17, 2018 | 70.40 | 70.53 | 69.55 | 69.62 | 15,722,123 | -0.88(-1.25%) |
Sep 14, 2018 | 70.63 | 70.81 | 70.19 | 70.51 | 10,032,566 | -0.06(-0.08%) |
Sep 13, 2018 | 70.18 | 70.74 | 70.16 | 70.56 | 13,527,657 | +0.82(+1.17%) |
Sep 12, 2018 | 69.89 | 69.90 | 69.18 | 69.74 | 17,291,068 | -0.29(-0.42%) |
Sep 11, 2018 | 69.25 | 70.19 | 69.08 | 70.04 | 14,449,675 | +0.59(+0.85%) |
Sep 10, 2018 | 69.48 | 69.58 | 69.06 | 69.44 | 17,702,026 | +0.22(+0.31%) |
Sep 07, 2018 | 69.01 | 69.78 | 68.94 | 69.23 | 15,125,641 | -0.24(-0.34%) |
Sep 06, 2018 | 69.87 | 70.02 | 68.92 | 69.46 | 14,857,672 | -0.51(-0.73%) |
Sep 05, 2018 | 70.76 | 70.82 | 69.61 | 69.97 | 17,459,342 | -0.88(-1.25%) |
Sep 04, 2018 | 70.80 | 70.96 | 70.38 | 70.86 | 11,770,172 | -0.27(-0.38%) |
Aug 31, 2018 | 71.13 | 71.13 | 71.13 | 0 | +0.06(+0.08%) | |
Aug 30, 2018 | 71.09 | 71.53 | 70.86 | 71.07 | 11,181,757 | -0.22(-0.30%) |
Aug 29, 2018 | 70.73 | 71.33 | 70.72 | 71.29 | 11,885,416 | +0.64(+0.91%) |
Aug 28, 2018 | 70.67 | 70.80 | 70.45 | 70.65 | 7,849,650 | +0.12(+0.17%) |
Aug 27, 2018 | 70.26 | 70.56 | 70.07 | 70.53 | 8,723,473 | +0.64(+0.92%) |
Aug 24, 2018 | 69.38 | 69.90 | 69.37 | 69.89 | 6,969,896 | +0.70(+1.01%) |
Aug 23, 2018 | 68.92 | 69.57 | 68.92 | 69.19 | 9,956,420 | +0.15(+0.22%) |
Aug 22, 2018 | 68.63 | 69.14 | 68.52 | 69.04 | 6,771,825 | +0.21(+0.30%) |
Aug 21, 2018 | 68.91 | 69.27 | 68.75 | 68.83 | 8,505,463 | +0.11(+0.16%) |
Aug 20, 2018 | 68.98 | 69.00 | 68.45 | 68.72 | 11,287,535 | -0.10(-0.15%) |
Aug 17, 2018 | 68.51 | 69.01 | 68.29 | 68.82 | 9,591,473 | +0.10(+0.15%) |
Aug 16, 2018 | 68.95 | 69.13 | 68.57 | 68.72 | 9,677,288 | +0.30(+0.44%) |
Aug 15, 2018 | 68.61 | 68.86 | 67.88 | 68.42 | 18,910,878 | -0.62(-0.90%) |
Aug 14, 2018 | 68.85 | 69.12 | 68.47 | 69.04 | 9,756,680 | +0.42(+0.62%) |
Aug 13, 2018 | 68.81 | 69.34 | 68.60 | 68.62 | 12,823,318 | -0.09(-0.14%) |
Aug 10, 2018 | 68.75 | 69.04 | 68.51 | 68.71 | 12,296,485 | -0.56(-0.80%) |
Aug 09, 2018 | 69.30 | 69.53 | 69.21 | 69.27 | 12,460,178 | +0.03(+0.04%) |
Aug 08, 2018 | 69.01 | 69.37 | 68.83 | 69.24 | 7,545,506 | +0.19(+0.27%) |
Aug 07, 2018 | 69.03 | 69.29 | 68.93 | 69.05 | 10,918,616 | +0.26(+0.38%) |
Aug 06, 2018 | 68.39 | 68.82 | 68.23 | 68.79 | 7,971,755 | +0.37(+0.54%) |
Aug 03, 2018 | 68.19 | 68.42 | 67.88 | 68.42 | 7,701,259 | +0.24(+0.36%) |
Aug 02, 2018 | 66.71 | 68.26 | 66.71 | 68.17 | 13,928,856 | +0.85(+1.26%) |
Aug 01, 2018 | 67.20 | 67.54 | 66.96 | 67.33 | 15,583,202 | +0.60(+0.90%) |
Jul 31, 2018 | 66.75 | 67.16 | 66.36 | 66.72 | 15,918,592 | +0.18(+0.27%) |
Jul 30, 2018 | 67.56 | 67.67 | 66.16 | 66.55 | 18,969,572 | -1.05(-1.56%) |
Jul 27, 2018 | 68.86 | 68.91 | 67.18 | 67.60 | 33,775,452 | -1.18(-1.71%) |
Jul 26, 2018 | 68.65 | 69.00 | 68.53 | 68.78 | 13,336,071 | -1.07(-1.54%) |
Jul 25, 2018 | 69.00 | 69.85 | 68.90 | 69.85 | 16,249,757 | +0.87(+1.25%) |
Jul 24, 2018 | 69.29 | 69.56 | 68.70 | 68.98 | 11,456,327 | +0.38(+0.55%) |
Jul 23, 2018 | 68.12 | 68.64 | 67.85 | 68.61 | 13,365,091 | +0.35(+0.51%) |
Jul 20, 2018 | 68.50 | 68.63 | 68.17 | 68.26 | 7,673,822 | +0.02(+0.03%) |
Jul 19, 2018 | 68.31 | 68.58 | 68.12 | 68.24 | 7,924,057 | -0.24(-0.36%) |
Jul 18, 2018 | 68.58 | 68.59 | 68.24 | 68.48 | 7,527,221 | -0.11(-0.16%) |
Jul 17, 2018 | 67.60 | 68.71 | 67.56 | 68.60 | 7,920,078 | +0.51(+0.75%) |
Jul 16, 2018 | 68.27 | 68.41 | 67.96 | 68.09 | 7,084,550 | -0.16(-0.23%) |
Jul 13, 2018 | 68.33 | 68.42 | 68.03 | 68.25 | 9,840,550 | -0.08(-0.11%) |
Jul 12, 2018 | 67.55 | 68.36 | 67.48 | 68.32 | 12,598,557 | +1.06(+1.58%) |
Jul 11, 2018 | 67.04 | 67.52 | 66.94 | 67.26 | 13,790,854 | -0.26(-0.39%) |
Jul 10, 2018 | 67.37 | 67.71 | 67.37 | 67.52 | 12,215,488 | +0.16(+0.24%) |
Jul 09, 2018 | 67.21 | 67.38 | 66.87 | 67.36 | 9,274,848 | +0.51(+0.76%) |
Jul 06, 2018 | 66.12 | 66.96 | 65.96 | 66.86 | 13,606,911 | +0.77(+1.17%) |
Jul 05, 2018 | 65.57 | 66.12 | 65.38 | 66.08 | 14,518,842 | +0.92(+1.41%) |
Jul 03, 2018 | 65.16 | 65.16 | 65.16 | 0 | -0.78(-1.18%) |