Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 76.27 | 76.51 | 75.78 | 76.45 | 835,815 | +0.26(+0.34%) |
Sep 27, 2018 | 75.92 | 76.50 | 75.81 | 76.19 | 610,149 | +0.38(+0.51%) |
Sep 26, 2018 | 76.71 | 76.71 | 75.79 | 75.81 | 488,272 | -0.49(-0.64%) |
Sep 25, 2018 | 76.18 | 76.87 | 75.90 | 76.29 | 591,467 | +0.12(+0.16%) |
Sep 24, 2018 | 76.92 | 76.96 | 75.99 | 76.17 | 535,837 | -0.80(-1.05%) |
Sep 21, 2018 | 76.60 | 77.29 | 76.44 | 76.97 | 879,849 | +0.45(+0.59%) |
Sep 20, 2018 | 76.21 | 76.58 | 75.60 | 76.52 | 570,593 | +0.59(+0.78%) |
Sep 19, 2018 | 76.59 | 76.59 | 75.59 | 75.93 | 548,427 | -0.93(-1.21%) |
Sep 18, 2018 | 76.27 | 77.41 | 76.00 | 76.86 | 839,403 | +0.73(+0.96%) |
Sep 17, 2018 | 75.81 | 76.14 | 75.45 | 76.13 | 324,967 | +0.32(+0.42%) |
Sep 14, 2018 | 75.83 | 76.02 | 75.45 | 75.81 | 452,028 | -0.15(-0.20%) |
Sep 13, 2018 | 76.27 | 76.32 | 75.59 | 75.97 | 532,886 | -0.24(-0.31%) |
Sep 12, 2018 | 76.95 | 76.95 | 75.84 | 76.21 | 679,410 | -0.67(-0.87%) |
Sep 11, 2018 | 77.34 | 77.57 | 76.76 | 76.88 | 671,516 | -0.48(-0.62%) |
Sep 10, 2018 | 77.45 | 77.65 | 77.12 | 77.36 | 680,407 | +0.13(+0.17%) |
Sep 07, 2018 | 77.39 | 77.97 | 76.92 | 77.22 | 823,084 | -0.31(-0.40%) |
Sep 06, 2018 | 76.68 | 77.65 | 76.65 | 77.53 | 1,216,636 | +0.76(+0.99%) |
Sep 05, 2018 | 76.44 | 76.88 | 76.00 | 76.77 | 780,772 | +0.25(+0.33%) |
Sep 04, 2018 | 75.45 | 76.59 | 75.22 | 76.52 | 677,414 | +0.44(+0.58%) |
Aug 31, 2018 | 76.08 | 76.08 | 76.08 | 0 | +0.01(+0.01%) | |
Aug 30, 2018 | 75.85 | 76.32 | 75.63 | 76.07 | 368,929 | +0.17(+0.23%) |
Aug 29, 2018 | 75.73 | 76.11 | 75.56 | 75.90 | 453,133 | +0.46(+0.61%) |
Aug 28, 2018 | 75.87 | 75.95 | 75.12 | 75.44 | 608,256 | -0.05(-0.06%) |
Aug 27, 2018 | 75.61 | 76.16 | 75.47 | 75.49 | 422,264 | +0.11(+0.15%) |
Aug 24, 2018 | 74.80 | 75.54 | 74.80 | 75.37 | 530,914 | +0.51(+0.68%) |
Aug 23, 2018 | 75.06 | 75.16 | 74.76 | 74.87 | 391,967 | -0.25(-0.33%) |
Aug 22, 2018 | 75.83 | 75.83 | 75.10 | 75.12 | 514,800 | -0.58(-0.77%) |
Aug 21, 2018 | 76.13 | 76.35 | 75.67 | 75.70 | 811,985 | -0.67(-0.88%) |
Aug 20, 2018 | 76.82 | 76.84 | 76.34 | 76.37 | 540,070 | -0.37(-0.49%) |
Aug 17, 2018 | 76.64 | 76.83 | 76.30 | 76.74 | 540,514 | +0.35(+0.46%) |
Aug 16, 2018 | 76.19 | 76.48 | 75.96 | 76.39 | 593,376 | +0.80(+1.05%) |
Aug 15, 2018 | 75.74 | 75.92 | 75.43 | 75.59 | 613,057 | -0.45(-0.59%) |
Aug 14, 2018 | 75.57 | 76.15 | 75.33 | 76.04 | 325,326 | +0.70(+0.93%) |
Aug 13, 2018 | 75.54 | 75.85 | 75.05 | 75.35 | 328,879 | -0.24(-0.32%) |
Aug 10, 2018 | 76.31 | 76.31 | 75.37 | 75.58 | 539,992 | -0.48(-0.63%) |
Aug 09, 2018 | 75.81 | 76.14 | 75.58 | 76.06 | 524,928 | +0.44(+0.58%) |
Aug 08, 2018 | 75.61 | 75.84 | 75.33 | 75.62 | 443,623 | +0.04(+0.05%) |
Aug 07, 2018 | 75.48 | 75.82 | 75.21 | 75.58 | 709,523 | +0.11(+0.14%) |
Aug 06, 2018 | 75.49 | 75.81 | 74.89 | 75.48 | 457,003 | +0.36(+0.48%) |
Aug 03, 2018 | 74.72 | 75.25 | 74.23 | 75.12 | 550,365 | +0.29(+0.38%) |
Aug 02, 2018 | 74.83 | 75.27 | 74.70 | 74.83 | 674,500 | +0.10(+0.13%) |
Aug 01, 2018 | 74.64 | 74.88 | 73.86 | 74.73 | 695,389 | +0.49(+0.66%) |
Jul 31, 2018 | 73.79 | 74.37 | 73.39 | 74.24 | 725,098 | +0.67(+0.91%) |
Jul 30, 2018 | 74.16 | 74.45 | 73.53 | 73.58 | 474,646 | -0.60(-0.81%) |
Jul 27, 2018 | 74.14 | 74.65 | 74.02 | 74.18 | 680,090 | +0.02(+0.03%) |
Jul 26, 2018 | 75.39 | 73.80 | 74.16 | 853,194 | -0.66(-0.88%) | |
Jul 25, 2018 | 71.05 | 75.65 | 70.73 | 74.82 | 1,810,091 | +2.59(+3.59%) |
Jul 24, 2018 | 73.58 | 73.83 | 71.62 | 72.23 | 1,505,873 | -1.33(-1.81%) |
Jul 23, 2018 | 73.59 | 73.94 | 72.84 | 73.56 | 974,255 | -0.21(-0.29%) |
Jul 20, 2018 | 73.98 | 74.20 | 73.42 | 73.77 | 527,277 | -0.11(-0.14%) |
Jul 19, 2018 | 73.14 | 73.91 | 73.10 | 73.87 | 519,111 | +0.65(+0.89%) |
Jul 18, 2018 | 73.78 | 74.00 | 73.17 | 73.22 | 493,415 | -0.68(-0.92%) |
Jul 17, 2018 | 73.73 | 73.99 | 73.27 | 73.90 | 542,885 | -0.08(-0.10%) |
Jul 16, 2018 | 74.63 | 74.79 | 73.94 | 73.98 | 463,556 | -0.77(-1.02%) |
Jul 13, 2018 | 74.86 | 75.03 | 74.46 | 74.74 | 635,870 | -0.21(-0.28%) |
Jul 12, 2018 | 75.10 | 73.79 | 74.95 | 711,661 | +1.17(+1.58%) | |
Jul 11, 2018 | 73.08 | 73.89 | 73.08 | 73.79 | 624,825 | +0.37(+0.51%) |
Jul 10, 2018 | 72.52 | 73.50 | 72.52 | 73.41 | 653,209 | +0.70(+0.96%) |
Jul 09, 2018 | 72.59 | 72.85 | 72.32 | 72.71 | 623,727 | +0.26(+0.36%) |
Jul 06, 2018 | 72.16 | 72.67 | 72.07 | 72.46 | 491,473 | +0.16(+0.22%) |
Jul 05, 2018 | 72.43 | 72.75 | 71.86 | 72.29 | 498,744 | +0.26(+0.36%) |
Jul 03, 2018 | 72.03 | 72.03 | 72.03 | 0 | -0.10(-0.13%) |