Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 70.57 | 72.61 | 70.46 | 71.82 | 7,339,355 | +0.87(+1.23%) |
Sep 27, 2018 | 71.18 | 71.30 | 70.32 | 70.94 | 5,997,148 | +0.14(+0.20%) |
Sep 26, 2018 | 70.67 | 71.78 | 70.64 | 70.80 | 4,830,070 | -0.26(-0.37%) |
Sep 25, 2018 | 71.00 | 71.31 | 70.59 | 71.06 | 6,082,780 | +0.49(+0.69%) |
Sep 24, 2018 | 70.22 | 71.49 | 69.98 | 70.57 | 5,378,366 | +1.00(+1.44%) |
Sep 21, 2018 | 69.60 | 69.71 | 68.44 | 69.57 | 9,595,110 | +0.32(+0.47%) |
Sep 20, 2018 | 69.60 | 69.79 | 68.79 | 69.25 | 4,294,047 | -0.13(-0.19%) |
Sep 19, 2018 | 68.96 | 69.83 | 68.36 | 69.38 | 4,330,759 | +0.44(+0.63%) |
Sep 18, 2018 | 68.95 | 69.90 | 68.64 | 68.94 | 4,336,072 | +1.12(+1.65%) |
Sep 17, 2018 | 67.99 | 68.23 | 67.65 | 67.82 | 3,433,208 | +0.02(+0.03%) |
Sep 14, 2018 | 67.06 | 68.21 | 67.06 | 67.80 | 5,346,305 | +0.82(+1.23%) |
Sep 13, 2018 | 65.95 | 67.27 | 65.28 | 66.98 | 8,778,423 | +0.79(+1.19%) |
Sep 12, 2018 | 67.83 | 68.07 | 65.80 | 66.20 | 6,333,874 | -1.21(-1.79%) |
Sep 11, 2018 | 66.97 | 67.94 | 66.79 | 67.40 | 4,764,918 | +0.21(+0.31%) |
Sep 10, 2018 | 67.30 | 67.98 | 67.16 | 67.19 | 3,126,060 | +0.20(+0.30%) |
Sep 07, 2018 | 66.63 | 67.46 | 66.29 | 66.99 | 3,795,938 | -0.12(-0.18%) |
Sep 06, 2018 | 68.35 | 68.39 | 66.75 | 67.11 | 4,720,551 | -1.36(-1.98%) |
Sep 05, 2018 | 68.13 | 68.62 | 67.23 | 68.47 | 4,451,047 | -0.11(-0.16%) |
Sep 04, 2018 | 69.25 | 69.27 | 67.30 | 68.58 | 5,931,081 | -0.52(-0.75%) |
Aug 31, 2018 | 69.10 | 69.10 | 69.10 | 0 | -0.23(-0.32%) | |
Aug 30, 2018 | 69.23 | 69.50 | 68.83 | 69.33 | 3,717,761 | -0.09(-0.12%) |
Aug 29, 2018 | 69.57 | 69.99 | 69.28 | 69.41 | 3,640,495 | +0.10(+0.15%) |
Aug 28, 2018 | 69.68 | 70.14 | 69.06 | 69.31 | 3,667,518 | -0.09(-0.12%) |
Aug 27, 2018 | 68.75 | 69.49 | 68.75 | 69.40 | 2,591,384 | +0.75(+1.10%) |
Aug 24, 2018 | 68.76 | 69.61 | 68.53 | 68.64 | 2,982,783 | +0.31(+0.46%) |
Aug 23, 2018 | 68.33 | 68.51 | 68.00 | 68.33 | 2,674,110 | -0.30(-0.44%) |
Aug 22, 2018 | 68.74 | 69.04 | 68.53 | 68.64 | 3,408,359 | +0.38(+0.56%) |
Aug 21, 2018 | 68.64 | 68.84 | 68.12 | 68.26 | 3,793,782 | -0.10(-0.15%) |
Aug 20, 2018 | 67.94 | 68.68 | 67.83 | 68.36 | 3,604,980 | +0.40(+0.59%) |
Aug 17, 2018 | 67.94 | 68.32 | 67.67 | 67.96 | 5,542,196 | +0.46(+0.68%) |
Aug 16, 2018 | 66.98 | 68.24 | 66.95 | 67.50 | 6,321,450 | +0.94(+1.42%) |
Aug 15, 2018 | 68.48 | 68.56 | 66.48 | 66.56 | 7,500,546 | -2.36(-3.43%) |
Aug 14, 2018 | 68.08 | 69.14 | 67.93 | 68.92 | 6,589,880 | +1.32(+1.95%) |
Aug 13, 2018 | 68.26 | 68.71 | 67.49 | 67.61 | 6,999,459 | -0.55(-0.81%) |
Aug 10, 2018 | 66.99 | 68.26 | 66.88 | 68.16 | 9,686,216 | +0.86(+1.27%) |
Aug 09, 2018 | 68.76 | 68.92 | 65.84 | 67.30 | 16,903,846 | -2.95(-4.20%) |
Aug 08, 2018 | 70.61 | 70.74 | 69.50 | 70.25 | 5,243,926 | -0.64(-0.90%) |
Aug 07, 2018 | 71.80 | 71.92 | 70.79 | 70.89 | 4,546,239 | -0.31(-0.44%) |
Aug 06, 2018 | 71.34 | 71.53 | 70.73 | 71.21 | 3,726,525 | +0.01(+0.01%) |
Aug 03, 2018 | 71.03 | 71.40 | 70.85 | 71.20 | 3,792,771 | +0.04(+0.06%) |
Aug 02, 2018 | 70.95 | 71.43 | 70.81 | 71.15 | 3,878,554 | -0.35(-0.48%) |
Aug 01, 2018 | 71.89 | 72.04 | 71.28 | 71.50 | 3,950,059 | -1.12(-1.54%) |
Jul 31, 2018 | 72.34 | 73.15 | 71.88 | 72.62 | 5,859,862 | +0.54(+0.74%) |
Jul 30, 2018 | 72.75 | 72.88 | 71.85 | 72.08 | 3,697,253 | -0.14(-0.19%) |
Jul 27, 2018 | 72.57 | 72.88 | 71.98 | 72.22 | 3,221,572 | -0.60(-0.82%) |
Jul 26, 2018 | 72.85 | 73.24 | 72.56 | 72.82 | 4,818,732 | -0.15(-0.20%) |
Jul 25, 2018 | 72.39 | 73.48 | 72.12 | 72.96 | 5,346,073 | +0.75(+1.04%) |
Jul 24, 2018 | 71.65 | 73.19 | 71.50 | 72.21 | 8,149,722 | +0.87(+1.23%) |
Jul 23, 2018 | 72.05 | 72.30 | 71.24 | 71.34 | 3,846,765 | -0.55(-0.76%) |
Jul 20, 2018 | 71.90 | 72.10 | 71.36 | 71.88 | 3,637,539 | +0.09(+0.12%) |
Jul 19, 2018 | 71.60 | 72.27 | 71.42 | 71.79 | 4,040,084 | +0.02(+0.02%) |
Jul 18, 2018 | 71.07 | 72.01 | 70.33 | 71.78 | 4,423,262 | +0.23(+0.33%) |
Jul 17, 2018 | 71.23 | 71.69 | 70.61 | 71.54 | 4,017,726 | +0.14(+0.19%) |
Jul 16, 2018 | 71.64 | 72.15 | 70.38 | 71.40 | 4,232,174 | -0.96(-1.33%) |
Jul 13, 2018 | 72.80 | 73.14 | 72.19 | 72.37 | 5,459,929 | -0.80(-1.09%) |
Jul 12, 2018 | 73.29 | 73.61 | 71.90 | 73.16 | 5,425,449 | +0.55(+0.75%) |
Jul 11, 2018 | 72.21 | 72.62 | 5,903,987 | -1.53(-2.07%) | ||
Jul 10, 2018 | 74.08 | 74.93 | 74.00 | 74.15 | 5,317,442 | +0.39(+0.53%) |
Jul 09, 2018 | 73.28 | 74.04 | 73.27 | 73.76 | 3,468,317 | +0.87(+1.19%) |
Jul 06, 2018 | 72.47 | 73.27 | 72.34 | 72.89 | 3,237,490 | +0.05(+0.07%) |
Jul 05, 2018 | 73.09 | 73.09 | 72.38 | 72.84 | 4,242,012 | +0.29(+0.39%) |
Jul 03, 2018 | 72.56 | 72.56 | 72.56 | 0 | +1.16(+1.62%) |