Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 86.12 | 86.61 | 86.08 | 86.55 | 6,591,327 | +0.26(+0.31%) |
Sep 27, 2018 | 85.97 | 86.53 | 85.87 | 86.29 | 7,880,848 | +0.44(+0.51%) |
Sep 26, 2018 | 85.83 | 86.53 | 85.67 | 85.85 | 11,961,199 | +0.19(+0.22%) |
Sep 25, 2018 | 86.04 | 86.17 | 85.57 | 85.66 | 5,734,014 | -0.26(-0.31%) |
Sep 24, 2018 | 85.70 | 86.10 | 85.58 | 85.93 | 5,928,237 | +0.17(+0.20%) |
Sep 21, 2018 | 85.86 | 85.94 | 85.57 | 85.75 | 9,431,211 | +0.12(+0.13%) |
Sep 20, 2018 | 85.06 | 85.69 | 85.00 | 85.64 | 5,609,794 | +0.82(+0.97%) |
Sep 19, 2018 | 84.88 | 85.05 | 84.72 | 84.81 | 4,620,377 | -0.12(-0.14%) |
Sep 18, 2018 | 84.44 | 85.15 | 84.31 | 84.93 | 5,984,914 | +0.49(+0.58%) |
Sep 17, 2018 | 84.75 | 84.76 | 84.34 | 84.44 | 6,117,305 | -0.31(-0.36%) |
Sep 14, 2018 | 85.10 | 85.10 | 84.60 | 84.75 | 6,543,306 | -0.28(-0.33%) |
Sep 13, 2018 | 84.35 | 85.03 | 84.27 | 85.03 | 11,702,495 | +1.04(+1.24%) |
Sep 12, 2018 | 83.63 | 84.14 | 83.46 | 83.99 | 12,202,176 | +0.42(+0.50%) |
Sep 11, 2018 | 83.50 | 83.73 | 83.22 | 83.57 | 6,272,777 | -0.07(-0.09%) |
Sep 10, 2018 | 84.07 | 84.22 | 83.56 | 83.64 | 4,672,679 | -0.22(-0.26%) |
Sep 07, 2018 | 83.53 | 83.94 | 83.41 | 83.86 | 6,170,286 | +0.13(+0.15%) |
Sep 06, 2018 | 83.73 | 83.91 | 83.23 | 83.73 | 6,555,801 | +0.00(+0.00%) |
Sep 05, 2018 | 83.34 | 83.73 | 83.18 | 83.73 | 11,277,723 | +0.34(+0.40%) |
Sep 04, 2018 | 84.00 | 84.05 | 83.20 | 83.40 | 7,587,839 | -0.67(-0.80%) |
Aug 31, 2018 | 84.07 | 84.07 | 84.07 | 0 | -0.02(-0.02%) | |
Aug 30, 2018 | 84.09 | 84.37 | 83.91 | 84.09 | 5,811,740 | -0.06(-0.08%) |
Aug 29, 2018 | 83.63 | 84.24 | 83.53 | 84.15 | 5,891,641 | +0.54(+0.65%) |
Aug 28, 2018 | 83.69 | 83.72 | 83.43 | 83.61 | 5,467,403 | +0.05(+0.05%) |
Aug 27, 2018 | 83.56 | 83.63 | 83.21 | 83.56 | 5,155,305 | +0.30(+0.36%) |
Aug 24, 2018 | 83.05 | 83.26 | 82.90 | 83.26 | 4,446,557 | +0.40(+0.48%) |
Aug 23, 2018 | 82.85 | 83.06 | 82.67 | 82.86 | 6,685,968 | -0.03(-0.03%) |
Aug 22, 2018 | 82.62 | 83.07 | 82.52 | 82.89 | 4,364,013 | +0.08(+0.10%) |
Aug 21, 2018 | 83.02 | 83.05 | 82.63 | 82.81 | 7,057,893 | +0.00(+0.00%) |
Aug 20, 2018 | 82.73 | 82.96 | 82.68 | 82.81 | 8,988,762 | +0.27(+0.33%) |
Aug 17, 2018 | 82.22 | 82.80 | 82.03 | 82.54 | 6,020,415 | +0.25(+0.31%) |
Aug 16, 2018 | 81.72 | 82.39 | 81.62 | 82.28 | 7,633,322 | +0.80(+0.98%) |
Aug 15, 2018 | 81.37 | 81.59 | 80.97 | 81.49 | 7,549,373 | -0.14(-0.17%) |
Aug 14, 2018 | 81.36 | 81.77 | 81.28 | 81.62 | 6,067,360 | +0.38(+0.47%) |
Aug 13, 2018 | 81.31 | 81.63 | 81.03 | 81.24 | 7,243,968 | +0.03(+0.03%) |
Aug 10, 2018 | 81.27 | 81.70 | 80.93 | 81.22 | 5,947,798 | -0.35(-0.43%) |
Aug 09, 2018 | 81.67 | 81.89 | 81.49 | 81.57 | 6,268,830 | -0.09(-0.11%) |
Aug 08, 2018 | 81.54 | 81.78 | 81.36 | 81.66 | 5,540,517 | +0.13(+0.16%) |
Aug 07, 2018 | 81.53 | 81.80 | 81.42 | 81.53 | 5,706,007 | +0.01(+0.01%) |
Aug 06, 2018 | 81.33 | 81.70 | 81.04 | 81.52 | 5,243,652 | +0.15(+0.18%) |
Aug 03, 2018 | 80.96 | 81.44 | 80.85 | 81.38 | 6,494,416 | +0.48(+0.59%) |
Aug 02, 2018 | 80.25 | 81.07 | 80.22 | 80.90 | 6,253,260 | +0.30(+0.37%) |
Aug 01, 2018 | 80.54 | 80.90 | 80.54 | 80.60 | 6,327,046 | +0.02(+0.02%) |
Jul 31, 2018 | 80.04 | 80.69 | 79.92 | 80.58 | 7,415,302 | +0.83(+1.05%) |
Jul 30, 2018 | 79.64 | 79.90 | 79.51 | 79.75 | 6,104,295 | +0.05(+0.06%) |
Jul 27, 2018 | 80.32 | 80.32 | 79.41 | 79.70 | 6,338,034 | -0.58(-0.72%) |
Jul 26, 2018 | 80.37 | 80.56 | 80.11 | 80.28 | 6,360,134 | -0.23(-0.28%) |
Jul 25, 2018 | 79.45 | 80.53 | 79.37 | 80.51 | 10,260,849 | +1.01(+1.28%) |
Jul 24, 2018 | 79.19 | 79.63 | 79.14 | 79.49 | 7,137,202 | +0.72(+0.91%) |
Jul 23, 2018 | 78.57 | 78.88 | 78.48 | 78.78 | 4,220,895 | +0.16(+0.21%) |
Jul 20, 2018 | 78.55 | 78.73 | 78.39 | 78.61 | 5,322,221 | -0.15(-0.20%) |
Jul 19, 2018 | 79.02 | 79.18 | 78.43 | 78.77 | 5,743,239 | -0.44(-0.56%) |
Jul 18, 2018 | 79.17 | 79.23 | 78.95 | 79.21 | 8,360,647 | +0.06(+0.08%) |
Jul 17, 2018 | 78.69 | 79.26 | 78.65 | 79.15 | 6,455,363 | +0.43(+0.55%) |
Jul 16, 2018 | 79.26 | 79.26 | 78.60 | 78.71 | 5,946,851 | -0.48(-0.61%) |
Jul 13, 2018 | 78.88 | 79.37 | 78.83 | 79.19 | 6,675,384 | +0.14(+0.18%) |
Jul 12, 2018 | 78.57 | 79.10 | 78.52 | 79.05 | 4,923,919 | +0.87(+1.11%) |
Jul 11, 2018 | 78.38 | 78.46 | 78.13 | 78.18 | 7,101,133 | -0.63(-0.79%) |
Jul 10, 2018 | 78.66 | 78.84 | 78.45 | 78.81 | 6,757,541 | +0.30(+0.38%) |
Jul 09, 2018 | 78.24 | 78.66 | 78.22 | 78.51 | 8,690,281 | +0.57(+0.73%) |
Jul 06, 2018 | 77.20 | 78.07 | 77.11 | 77.94 | 10,841,659 | +1.11(+1.44%) |
Jul 05, 2018 | 76.39 | 76.91 | 76.21 | 76.83 | 8,231,423 | +0.79(+1.04%) |
Jul 03, 2018 | 76.04 | 76.04 | 76.04 | 0 | +0.18(+0.24%) |