Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 70.48 | 70.64 | 70.48 | 70.56 | 2,460 | +0.20(+0.28%) |
Sep 27, 2018 | 70.39 | 70.51 | 70.34 | 70.37 | 22,699 | -0.54(-0.76%) |
Sep 26, 2018 | 70.70 | 71.37 | 70.70 | 70.90 | 11,030 | +0.15(+0.21%) |
Sep 25, 2018 | 70.80 | 70.84 | 70.70 | 70.76 | 40,430 | -0.07(-0.10%) |
Sep 24, 2018 | 70.97 | 71.04 | 70.83 | 70.83 | 7,985 | -0.28(-0.40%) |
Sep 21, 2018 | 70.87 | 71.15 | 70.87 | 71.11 | 11,791 | -0.08(-0.11%) |
Sep 20, 2018 | 71.12 | 71.19 | 71.03 | 71.19 | 8,015 | +0.31(+0.44%) |
Sep 19, 2018 | 70.76 | 70.97 | 70.76 | 70.87 | 8,108 | +0.45(+0.64%) |
Sep 18, 2018 | 70.40 | 70.46 | 70.30 | 70.42 | 10,930 | +0.37(+0.52%) |
Sep 17, 2018 | 70.11 | 70.22 | 70.06 | 70.06 | 7,821 | +0.17(+0.24%) |
Sep 14, 2018 | 70.08 | 70.10 | 69.88 | 69.89 | 1,948 | -0.39(-0.56%) |
Sep 13, 2018 | 70.48 | 70.50 | 70.15 | 70.28 | 12,738 | +0.27(+0.39%) |
Sep 12, 2018 | 69.62 | 70.07 | 69.62 | 70.01 | 41,461 | +0.62(+0.90%) |
Sep 11, 2018 | 69.22 | 69.38 | 69.15 | 69.38 | 21,020 | -0.02(-0.03%) |
Sep 10, 2018 | 69.56 | 69.56 | 69.38 | 69.40 | 9,344 | +0.07(+0.10%) |
Sep 07, 2018 | 69.71 | 69.76 | 69.29 | 69.33 | 29,324 | -0.89(-1.26%) |
Sep 06, 2018 | 70.18 | 70.27 | 70.17 | 70.22 | 5,669 | +0.03(+0.04%) |
Sep 05, 2018 | 70.09 | 70.20 | 70.06 | 70.19 | 5,579 | +0.14(+0.19%) |
Sep 04, 2018 | 69.98 | 70.06 | 69.95 | 70.05 | 12,559 | -0.07(-0.10%) |
Aug 31, 2018 | 70.13 | 70.13 | 70.13 | 0 | -0.69(-0.98%) | |
Aug 30, 2018 | 71.05 | 71.05 | 70.82 | 70.82 | 1,896 | -0.44(-0.62%) |
Aug 29, 2018 | 71.15 | 71.27 | 71.04 | 71.26 | 6,155 | -0.28(-0.40%) |
Aug 28, 2018 | 71.71 | 71.78 | 71.50 | 71.54 | 31,675 | -0.12(-0.16%) |
Aug 27, 2018 | 71.48 | 71.69 | 71.48 | 71.66 | 17,486 | +0.23(+0.33%) |
Aug 24, 2018 | 71.27 | 71.59 | 71.27 | 71.42 | 44,740 | +0.74(+1.05%) |
Aug 23, 2018 | 70.87 | 70.96 | 70.65 | 70.68 | 19,243 | -1.01(-1.41%) |
Aug 22, 2018 | 71.67 | 71.69 | 71.58 | 71.69 | 29,599 | -0.12(-0.16%) |
Aug 21, 2018 | 71.63 | 71.94 | 71.59 | 71.81 | 52,383 | +0.34(+0.48%) |
Aug 20, 2018 | 71.24 | 71.47 | 71.23 | 71.47 | 13,145 | +0.18(+0.25%) |
Aug 17, 2018 | 70.95 | 71.31 | 70.94 | 71.30 | 44,637 | +0.52(+0.73%) |
Aug 16, 2018 | 70.86 | 70.94 | 70.75 | 70.78 | 10,309 | +0.26(+0.37%) |
Aug 15, 2018 | 70.45 | 70.61 | 70.28 | 70.52 | 21,046 | -0.02(-0.03%) |
Aug 14, 2018 | 70.75 | 70.77 | 70.45 | 70.54 | 39,113 | -0.24(-0.35%) |
Aug 13, 2018 | 71.03 | 71.06 | 70.77 | 70.78 | 22,551 | -0.33(-0.46%) |
Aug 10, 2018 | 71.08 | 71.29 | 71.04 | 71.11 | 19,599 | -0.82(-1.14%) |
Aug 09, 2018 | 72.23 | 72.25 | 71.93 | 71.93 | 19,235 | -0.52(-0.72%) |
Aug 08, 2018 | 72.17 | 72.49 | 72.17 | 72.45 | 8,494 | +0.10(+0.14%) |
Aug 07, 2018 | 72.41 | 72.44 | 72.26 | 72.35 | 25,493 | +0.35(+0.49%) |
Aug 06, 2018 | 71.87 | 72.03 | 71.87 | 72.00 | 9,963 | -0.14(-0.19%) |
Aug 03, 2018 | 71.93 | 72.18 | 71.91 | 72.13 | 26,064 | +0.34(+0.47%) |
Aug 02, 2018 | 71.84 | 71.95 | 71.74 | 71.79 | 9,042 | -0.32(-0.45%) |
Aug 01, 2018 | 72.17 | 72.23 | 72.07 | 72.11 | 6,019 | -0.27(-0.38%) |
Jul 31, 2018 | 72.33 | 72.50 | 72.33 | 72.39 | 13,997 | +0.20(+0.28%) |
Jul 30, 2018 | 72.08 | 72.22 | 72.08 | 72.18 | 7,671 | +0.04(+0.05%) |
Jul 27, 2018 | 72.20 | 72.23 | 72.08 | 72.14 | 11,623 | +0.28(+0.39%) |
Jul 26, 2018 | 72.12 | 72.12 | 71.85 | 71.86 | 8,401 | -0.80(-1.10%) |
Jul 25, 2018 | 72.34 | 72.66 | 72.24 | 72.66 | 3,509 | +0.40(+0.55%) |
Jul 24, 2018 | 72.14 | 72.37 | 72.14 | 72.26 | 5,227 | +0.35(+0.49%) |
Jul 23, 2018 | 72.02 | 72.02 | 71.83 | 71.91 | 16,271 | -0.45(-0.62%) |
Jul 20, 2018 | 72.20 | 72.37 | 72.18 | 72.36 | 31,754 | +0.75(+1.05%) |
Jul 19, 2018 | 71.43 | 71.89 | 71.38 | 71.61 | 5,260 | -0.46(-0.63%) |
Jul 18, 2018 | 71.75 | 72.12 | 71.75 | 72.07 | 2,135 | +0.07(+0.09%) |
Jul 17, 2018 | 71.99 | 72.08 | 71.92 | 72.00 | 3,578 | -0.28(-0.39%) |
Jul 16, 2018 | 72.27 | 72.42 | 72.22 | 72.28 | 14,177 | +0.05(+0.07%) |
Jul 13, 2018 | 72.00 | 72.24 | 72.00 | 72.23 | 19,671 | +0.09(+0.12%) |
Jul 12, 2018 | 72.03 | 72.22 | 72.03 | 72.14 | 170,321 | +0.42(+0.58%) |
Jul 11, 2018 | 72.08 | 72.14 | 71.73 | 71.73 | 9,124 | -0.96(-1.33%) |
Jul 10, 2018 | 72.57 | 72.74 | 72.53 | 72.69 | 60,678 | +0.00(+0.00%) |
Jul 09, 2018 | 72.79 | 72.86 | 72.61 | 72.69 | 87,839 | +0.38(+0.52%) |
Jul 06, 2018 | 72.24 | 72.32 | 72.21 | 72.31 | 8,954 | +0.40(+0.56%) |
Jul 05, 2018 | 71.95 | 71.98 | 71.83 | 71.91 | 42,320 | +0.16(+0.22%) |
Jul 03, 2018 | 71.75 | 71.75 | 71.75 | 0 | +0.40(+0.56%) |