Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 69.85 | 69.85 | 69.85 | 0 | -0.69(-0.98%) | |
Aug 30, 2018 | 70.78 | 70.78 | 70.54 | 70.54 | 1,903 | -0.44(-0.62%) |
Aug 29, 2018 | 70.87 | 70.99 | 70.77 | 70.98 | 6,179 | -0.28(-0.40%) |
Aug 28, 2018 | 71.44 | 71.50 | 71.23 | 71.26 | 31,798 | -0.12(-0.16%) |
Aug 27, 2018 | 71.20 | 71.42 | 71.20 | 71.38 | 17,554 | +0.23(+0.33%) |
Aug 24, 2018 | 70.99 | 71.31 | 70.99 | 71.14 | 44,914 | +0.74(+1.05%) |
Aug 23, 2018 | 70.59 | 70.69 | 70.38 | 70.41 | 19,318 | -1.01(-1.41%) |
Aug 22, 2018 | 71.39 | 71.42 | 71.30 | 71.42 | 29,714 | -0.12(-0.16%) |
Aug 21, 2018 | 71.35 | 71.66 | 71.31 | 71.53 | 52,587 | +0.34(+0.48%) |
Aug 20, 2018 | 70.96 | 71.19 | 70.95 | 71.19 | 13,196 | +0.17(+0.25%) |
Aug 17, 2018 | 70.68 | 71.04 | 70.67 | 71.02 | 44,811 | +0.51(+0.73%) |
Aug 16, 2018 | 70.58 | 70.67 | 70.47 | 70.50 | 10,350 | +0.26(+0.37%) |
Aug 15, 2018 | 70.17 | 70.34 | 70.01 | 70.24 | 21,128 | -0.02(-0.03%) |
Aug 14, 2018 | 70.47 | 70.49 | 70.18 | 70.26 | 39,266 | -0.24(-0.35%) |
Aug 13, 2018 | 70.76 | 70.79 | 70.49 | 70.50 | 22,639 | -0.33(-0.46%) |
Aug 10, 2018 | 70.80 | 71.01 | 70.76 | 70.83 | 19,676 | -0.82(-1.14%) |
Aug 09, 2018 | 71.95 | 71.97 | 71.65 | 71.65 | 19,310 | -0.52(-0.72%) |
Aug 08, 2018 | 71.89 | 72.21 | 71.89 | 72.17 | 8,527 | +0.10(+0.14%) |
Aug 07, 2018 | 72.12 | 72.15 | 71.98 | 72.07 | 25,593 | +0.35(+0.49%) |
Aug 06, 2018 | 71.59 | 71.75 | 71.59 | 71.72 | 10,002 | -0.14(-0.19%) |
Aug 03, 2018 | 71.65 | 71.90 | 71.63 | 71.85 | 26,166 | +0.34(+0.47%) |
Aug 02, 2018 | 71.56 | 71.67 | 71.46 | 71.51 | 9,077 | -0.32(-0.45%) |
Aug 01, 2018 | 71.89 | 71.95 | 71.79 | 71.83 | 6,042 | -0.27(-0.38%) |
Jul 31, 2018 | 72.05 | 72.22 | 72.05 | 72.11 | 14,051 | +0.20(+0.28%) |
Jul 30, 2018 | 71.80 | 71.93 | 71.80 | 71.90 | 7,701 | +0.04(+0.05%) |
Jul 27, 2018 | 71.92 | 71.95 | 71.80 | 71.86 | 11,668 | +0.28(+0.39%) |
Jul 26, 2018 | 71.84 | 71.84 | 71.57 | 71.58 | 8,434 | -0.80(-1.10%) |
Jul 25, 2018 | 72.06 | 72.38 | 71.96 | 72.38 | 3,522 | +0.40(+0.55%) |
Jul 24, 2018 | 71.86 | 72.09 | 71.86 | 71.98 | 5,248 | +0.35(+0.49%) |
Jul 23, 2018 | 71.74 | 71.74 | 71.55 | 71.63 | 16,335 | -0.45(-0.62%) |
Jul 20, 2018 | 71.92 | 72.09 | 71.90 | 72.08 | 31,878 | +0.75(+1.05%) |
Jul 19, 2018 | 71.16 | 71.61 | 71.11 | 71.33 | 5,281 | -0.46(-0.63%) |
Jul 18, 2018 | 71.47 | 71.84 | 71.47 | 71.79 | 2,143 | +0.07(+0.09%) |
Jul 17, 2018 | 71.71 | 71.80 | 71.64 | 71.72 | 3,592 | -0.28(-0.39%) |
Jul 16, 2018 | 71.99 | 72.14 | 71.94 | 72.00 | 14,232 | +0.05(+0.07%) |
Jul 13, 2018 | 71.72 | 71.96 | 71.72 | 71.95 | 19,748 | +0.09(+0.12%) |
Jul 12, 2018 | 71.75 | 71.94 | 71.75 | 71.86 | 170,986 | +0.42(+0.58%) |
Jul 11, 2018 | 71.80 | 71.86 | 71.45 | 71.45 | 9,159 | -0.96(-1.33%) |
Jul 10, 2018 | 72.29 | 72.45 | 72.25 | 72.41 | 60,915 | +0.00(+0.00%) |
Jul 09, 2018 | 72.50 | 72.58 | 72.33 | 72.41 | 88,181 | +0.38(+0.52%) |
Jul 06, 2018 | 71.96 | 72.04 | 71.93 | 72.03 | 8,989 | +0.40(+0.56%) |
Jul 05, 2018 | 71.67 | 71.70 | 71.55 | 71.63 | 42,485 | +0.16(+0.22%) |
Jul 03, 2018 | 71.48 | 71.48 | 71.48 | 0 | +0.40(+0.56%) | |
Jul 02, 2018 | 71.19 | 71.20 | 70.88 | 71.08 | 14,143 | -0.64(-0.90%) |
Jun 29, 2018 | 71.72 | 71.56 | 71.72 | 18,506 | +0.47(+0.67%) | |
Jun 28, 2018 | 71.15 | 71.33 | 71.15 | 71.25 | 13,614 | +0.19(+0.27%) |
Jun 27, 2018 | 71.43 | 71.63 | 70.97 | 71.05 | 9,701 | -0.57(-0.80%) |
Jun 26, 2018 | 71.70 | 71.72 | 71.57 | 71.62 | 9,404 | -0.15(-0.22%) |
Jun 25, 2018 | 71.92 | 71.92 | 71.71 | 71.78 | 14,539 | -0.32(-0.44%) |
Jun 22, 2018 | 72.06 | 72.14 | 71.89 | 72.10 | 11,891 | +0.52(+0.73%) |
Jun 21, 2018 | 71.60 | 71.65 | 71.48 | 71.58 | 39,882 | +0.18(+0.26%) |
Jun 20, 2018 | 71.52 | 71.59 | 71.39 | 71.39 | 14,841 | -0.08(-0.11%) |
Jun 19, 2018 | 71.42 | 71.54 | 71.33 | 71.47 | 42,693 | -0.45(-0.62%) |
Jun 18, 2018 | 72.03 | 72.09 | 71.85 | 71.91 | 53,201 | -0.21(-0.30%) |
Jun 15, 2018 | 72.52 | 72.12 | 72.13 | 66,323 | -0.40(-0.55%) | |
Jun 14, 2018 | 73.03 | 73.06 | 72.49 | 72.52 | 22,742 | -0.86(-1.17%) |
Jun 13, 2018 | 73.48 | 73.66 | 72.96 | 73.39 | 34,929 | +0.04(+0.05%) |
Jun 12, 2018 | 73.74 | 73.76 | 73.30 | 73.35 | 21,271 | -0.37(-0.50%) |
Jun 11, 2018 | 73.71 | 73.83 | 73.66 | 73.72 | 20,158 | +0.14(+0.18%) |
Jun 08, 2018 | 73.53 | 73.65 | 73.46 | 73.58 | 17,135 | -0.24(-0.33%) |
Jun 07, 2018 | 74.06 | 74.09 | 73.79 | 73.82 | 20,753 | -0.40(-0.54%) |
Jun 06, 2018 | 74.20 | 74.22 | 27,454 | +0.47(+0.64%) | ||
Jun 05, 2018 | 73.74 | 73.79 | 73.57 | 73.74 | 22,586 | -0.33(-0.44%) |