Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 75.82 | 76.83 | 75.66 | 75.93 | 32,800 | -0.03(-0.04%) |
Sep 27, 2018 | 76.23 | 76.30 | 75.81 | 75.96 | 35,852 | +0.26(+0.34%) |
Sep 26, 2018 | 76.09 | 76.56 | 75.63 | 75.70 | 560,583 | -1.10(-1.43%) |
Sep 25, 2018 | 76.52 | 77.46 | 76.39 | 76.80 | 62,254 | +0.66(+0.86%) |
Sep 24, 2018 | 75.27 | 76.33 | 75.27 | 76.14 | 60,723 | +1.59(+2.14%) |
Sep 21, 2018 | 74.42 | 74.88 | 73.97 | 74.55 | 46,300 | +0.70(+0.95%) |
Sep 20, 2018 | 74.39 | 74.47 | 73.66 | 73.85 | 50,698 | -0.20(-0.27%) |
Sep 19, 2018 | 74.36 | 74.53 | 74.02 | 74.05 | 90,915 | -0.12(-0.16%) |
Sep 18, 2018 | 73.78 | 74.63 | 73.78 | 74.17 | 53,714 | +0.90(+1.23%) |
Sep 17, 2018 | 73.58 | 73.92 | 73.20 | 73.27 | 23,878 | -0.11(-0.15%) |
Sep 14, 2018 | 72.84 | 73.88 | 72.84 | 73.38 | 51,900 | +0.35(+0.48%) |
Sep 13, 2018 | 73.04 | 73.21 | 72.30 | 73.03 | 35,021 | -0.03(-0.04%) |
Sep 12, 2018 | 72.78 | 73.65 | 72.78 | 73.06 | 42,492 | +0.66(+0.91%) |
Sep 11, 2018 | 71.32 | 72.83 | 71.10 | 72.40 | 56,341 | +0.92(+1.29%) |
Sep 10, 2018 | 71.63 | 72.07 | 71.48 | 71.48 | 105,351 | +0.05(+0.07%) |
Sep 07, 2018 | 71.69 | 71.69 | 70.67 | 71.43 | 109,200 | -0.49(-0.68%) |
Sep 06, 2018 | 73.50 | 73.51 | 71.77 | 71.92 | 78,288 | -1.77(-2.40%) |
Sep 05, 2018 | 73.57 | 73.86 | 72.67 | 73.69 | 264,897 | -0.41(-0.55%) |
Sep 04, 2018 | 75.20 | 75.21 | 73.89 | 74.10 | 58,116 | -0.43(-0.58%) |
Aug 31, 2018 | 74.53 | 74.53 | 74.53 | 0 | -0.45(-0.60%) | |
Aug 30, 2018 | 75.40 | 75.40 | 74.51 | 74.98 | 28,491 | -0.05(-0.06%) |
Aug 29, 2018 | 74.45 | 75.44 | 74.36 | 75.03 | 84,746 | +0.77(+1.04%) |
Aug 28, 2018 | 75.00 | 75.19 | 74.06 | 74.25 | 47,681 | -0.47(-0.63%) |
Aug 27, 2018 | 74.30 | 75.00 | 74.30 | 74.72 | 80,921 | +0.41(+0.54%) |
Aug 24, 2018 | 74.35 | 74.87 | 74.15 | 74.32 | 67,300 | +0.82(+1.12%) |
Aug 23, 2018 | 73.28 | 73.56 | 72.90 | 73.50 | 169,334 | -0.05(-0.07%) |
Aug 22, 2018 | 72.95 | 73.79 | 72.95 | 73.55 | 47,658 | +1.18(+1.63%) |
Aug 21, 2018 | 72.03 | 72.92 | 72.03 | 72.37 | 82,671 | +0.77(+1.08%) |
Aug 20, 2018 | 70.76 | 71.95 | 70.76 | 71.60 | 179,270 | +0.62(+0.87%) |
Aug 17, 2018 | 71.13 | 71.31 | 70.70 | 70.98 | 109,900 | +0.13(+0.18%) |
Aug 16, 2018 | 70.57 | 71.30 | 70.57 | 70.85 | 72,686 | +0.55(+0.78%) |
Aug 15, 2018 | 73.11 | 73.11 | 70.18 | 70.30 | 148,004 | -3.52(-4.77%) |
Aug 14, 2018 | 73.91 | 74.25 | 73.42 | 73.82 | 59,829 | +0.53(+0.72%) |
Aug 13, 2018 | 74.23 | 74.62 | 73.27 | 73.29 | 92,542 | -1.07(-1.44%) |
Aug 10, 2018 | 73.67 | 74.43 | 73.45 | 74.36 | 34,100 | +0.53(+0.72%) |
Aug 09, 2018 | 74.14 | 74.32 | 73.79 | 73.83 | 36,545 | -0.44(-0.59%) |
Aug 08, 2018 | 74.42 | 74.47 | 73.75 | 74.27 | 55,665 | -0.80(-1.07%) |
Aug 07, 2018 | 75.71 | 75.85 | 75.07 | 75.07 | 44,128 | +0.15(+0.20%) |
Aug 06, 2018 | 74.69 | 75.40 | 74.21 | 74.92 | 60,779 | +0.62(+0.83%) |
Aug 03, 2018 | 75.32 | 75.32 | 73.79 | 74.30 | 135,600 | -1.06(-1.41%) |
Aug 02, 2018 | 74.98 | 75.40 | 74.32 | 75.36 | 179,590 | +0.02(+0.03%) |
Aug 01, 2018 | 75.55 | 75.85 | 74.65 | 75.34 | 83,869 | -1.16(-1.52%) |
Jul 31, 2018 | 76.66 | 76.98 | 75.97 | 76.50 | 37,564 | -0.15(-0.20%) |
Jul 30, 2018 | 76.08 | 77.00 | 76.08 | 76.65 | 49,551 | +1.13(+1.50%) |
Jul 27, 2018 | 76.50 | 76.60 | 75.39 | 75.52 | 50,200 | -0.86(-1.13%) |
Jul 26, 2018 | 75.05 | 76.44 | 75.05 | 76.38 | 56,163 | +1.07(+1.42%) |
Jul 25, 2018 | 74.91 | 75.33 | 74.18 | 75.31 | 70,312 | +0.89(+1.20%) |
Jul 24, 2018 | 74.03 | 75.09 | 74.03 | 74.42 | 45,120 | +0.87(+1.18%) |
Jul 23, 2018 | 73.96 | 74.14 | 73.44 | 73.55 | 54,635 | -0.02(-0.03%) |
Jul 20, 2018 | 74.14 | 74.18 | 73.20 | 73.57 | 72,723 | -0.32(-0.43%) |
Jul 19, 2018 | 73.33 | 74.15 | 73.33 | 73.89 | 65,380 | +0.14(+0.19%) |
Jul 18, 2018 | 73.12 | 73.92 | 72.24 | 73.75 | 128,896 | +0.16(+0.22%) |
Jul 17, 2018 | 73.52 | 74.02 | 72.91 | 73.59 | 87,250 | -0.18(-0.24%) |
Jul 16, 2018 | 73.99 | 74.39 | 72.99 | 73.77 | 93,359 | -1.24(-1.65%) |
Jul 13, 2018 | 74.22 | 75.63 | 74.22 | 75.01 | 81,497 | +0.58(+0.78%) |
Jul 12, 2018 | 74.79 | 74.79 | 73.66 | 74.43 | 160,471 | +0.15(+0.20%) |
Jul 11, 2018 | 75.38 | 76.08 | 73.78 | 74.28 | 142,538 | -1.91(-2.51%) |
Jul 10, 2018 | 76.62 | 77.23 | 75.89 | 76.19 | 172,717 | +0.12(+0.16%) |
Jul 09, 2018 | 75.65 | 76.08 | 75.03 | 76.07 | 63,724 | +1.53(+2.05%) |
Jul 06, 2018 | 73.04 | 74.76 | 73.04 | 74.54 | 55,176 | +1.06(+1.44%) |
Jul 05, 2018 | 74.41 | 74.41 | 73.18 | 73.48 | 100,132 | -0.26(-0.35%) |
Jul 03, 2018 | 73.74 | 73.74 | 73.74 | 0 | +0.64(+0.88%) |