Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 75.50 | 75.50 | 75.11 | 75.27 | 3,439 | -0.02(-0.02%) |
Sep 27, 2018 | 75.23 | 75.47 | 75.23 | 75.29 | 3,545 | -0.09(-0.12%) |
Sep 26, 2018 | 75.60 | 75.60 | 75.35 | 75.38 | 4,343 | +0.15(+0.20%) |
Sep 25, 2018 | 75.45 | 75.48 | 75.22 | 75.23 | 22,242 | -0.31(-0.41%) |
Sep 24, 2018 | 75.91 | 75.91 | 75.30 | 75.54 | 67,592 | -0.74(-0.97%) |
Sep 21, 2018 | 75.99 | 76.29 | 75.83 | 76.29 | 5,214 | +0.46(+0.60%) |
Sep 20, 2018 | 75.56 | 75.83 | 75.56 | 75.83 | 4,552 | +0.58(+0.78%) |
Sep 19, 2018 | 75.13 | 75.37 | 75.13 | 75.24 | 10,578 | -0.05(-0.07%) |
Sep 18, 2018 | 75.04 | 75.47 | 74.89 | 75.29 | 9,051 | +0.41(+0.55%) |
Sep 17, 2018 | 75.29 | 75.29 | 74.85 | 74.88 | 4,541 | -0.24(-0.32%) |
Sep 14, 2018 | 75.44 | 75.44 | 74.98 | 75.12 | 11,982 | +0.07(+0.10%) |
Sep 13, 2018 | 75.15 | 75.17 | 74.94 | 75.05 | 3,299 | +0.30(+0.40%) |
Sep 12, 2018 | 74.59 | 74.91 | 74.58 | 74.75 | 16,060 | +0.01(+0.01%) |
Sep 11, 2018 | 74.50 | 74.84 | 74.50 | 74.74 | 9,478 | +0.12(+0.16%) |
Sep 10, 2018 | 74.81 | 74.81 | 74.50 | 74.62 | 5,631 | +0.12(+0.17%) |
Sep 07, 2018 | 74.58 | 74.71 | 74.36 | 74.49 | 8,210 | -0.19(-0.26%) |
Sep 06, 2018 | 74.66 | 74.74 | 74.36 | 74.68 | 7,260 | +0.23(+0.31%) |
Sep 05, 2018 | 74.38 | 74.46 | 74.38 | 74.46 | 1,791 | -0.22(-0.29%) |
Sep 04, 2018 | 74.75 | 74.80 | 74.58 | 74.67 | 5,925 | +0.01(+0.01%) |
Aug 31, 2018 | 74.66 | 74.66 | 74.66 | 0 | -0.09(-0.12%) | |
Aug 30, 2018 | 75.04 | 75.04 | 74.70 | 74.75 | 90,446 | -0.24(-0.31%) |
Aug 29, 2018 | 74.69 | 75.19 | 74.69 | 74.99 | 8,822 | +0.14(+0.18%) |
Aug 28, 2018 | 75.09 | 75.09 | 74.69 | 74.85 | 2,896 | -0.05(-0.07%) |
Aug 27, 2018 | 74.45 | 74.91 | 74.45 | 74.91 | 13,980 | +0.52(+0.70%) |
Aug 24, 2018 | 74.00 | 74.38 | 74.00 | 74.38 | 3,328 | +0.41(+0.55%) |
Aug 23, 2018 | 74.07 | 74.07 | 73.89 | 73.98 | 2,730 | -0.02(-0.02%) |
Aug 22, 2018 | 73.97 | 74.15 | 73.95 | 74.00 | 9,043 | -0.09(-0.12%) |
Aug 21, 2018 | 74.22 | 74.33 | 74.09 | 74.09 | 4,574 | -0.03(-0.03%) |
Aug 20, 2018 | 74.10 | 74.15 | 74.01 | 74.11 | 6,193 | +0.28(+0.38%) |
Aug 17, 2018 | 73.47 | 74.00 | 73.47 | 73.83 | 11,427 | +0.25(+0.34%) |
Aug 16, 2018 | 73.56 | 73.73 | 73.42 | 73.59 | 10,686 | +0.59(+0.81%) |
Aug 15, 2018 | 73.19 | 73.19 | 72.72 | 73.00 | 4,195 | -0.39(-0.53%) |
Aug 14, 2018 | 73.41 | 73.41 | 73.14 | 73.38 | 3,911 | +0.51(+0.71%) |
Aug 13, 2018 | 72.93 | 73.03 | 72.87 | 72.87 | 4,857 | -0.31(-0.42%) |
Aug 10, 2018 | 73.34 | 73.37 | 73.07 | 73.18 | 8,986 | -0.33(-0.44%) |
Aug 09, 2018 | 74.36 | 74.36 | 73.50 | 73.50 | 4,819 | -0.19(-0.26%) |
Aug 08, 2018 | 73.83 | 73.83 | 73.59 | 73.69 | 5,871 | +0.07(+0.09%) |
Aug 07, 2018 | 73.72 | 73.73 | 73.63 | 73.63 | 4,269 | +0.23(+0.32%) |
Aug 06, 2018 | 73.28 | 73.46 | 73.22 | 73.39 | 5,401 | +0.17(+0.23%) |
Aug 03, 2018 | 72.96 | 73.27 | 72.92 | 73.22 | 2,219 | +0.41(+0.57%) |
Aug 02, 2018 | 72.48 | 72.92 | 72.21 | 72.81 | 83,692 | +0.27(+0.38%) |
Aug 01, 2018 | 73.07 | 73.07 | 72.41 | 72.53 | 5,984 | -0.12(-0.16%) |
Jul 31, 2018 | 72.44 | 72.66 | 72.41 | 72.65 | 7,836 | +0.47(+0.66%) |
Jul 30, 2018 | 73.39 | 73.39 | 72.01 | 72.18 | 75,733 | -0.38(-0.52%) |
Jul 27, 2018 | 72.71 | 72.71 | 72.44 | 72.55 | 2,440 | -0.45(-0.62%) |
Jul 26, 2018 | 73.27 | 73.27 | 73.01 | 73.01 | 10,337 | -0.24(-0.33%) |
Jul 25, 2018 | 72.78 | 73.34 | 72.58 | 73.25 | 14,615 | +0.75(+1.03%) |
Jul 24, 2018 | 73.01 | 73.01 | 72.43 | 72.50 | 7,084 | +0.09(+0.12%) |
Jul 23, 2018 | 72.71 | 72.71 | 72.19 | 72.41 | 3,642 | +0.07(+0.09%) |
Jul 20, 2018 | 72.51 | 72.77 | 72.08 | 72.35 | 5,317 | -0.06(-0.09%) |
Jul 19, 2018 | 72.51 | 72.51 | 72.39 | 72.41 | 1,014 | -0.14(-0.19%) |
Jul 18, 2018 | 72.64 | 72.71 | 72.42 | 72.55 | 5,862 | +0.00(+0.00%) |
Jul 17, 2018 | 72.93 | 72.93 | 72.02 | 72.55 | 2,256 | +0.47(+0.65%) |
Jul 16, 2018 | 72.09 | 72.28 | 72.01 | 72.08 | 5,034 | -0.22(-0.31%) |
Jul 13, 2018 | 72.23 | 72.31 | 72.21 | 72.30 | 2,075 | +0.22(+0.30%) |
Jul 12, 2018 | 71.91 | 72.09 | 71.91 | 72.09 | 2,526 | +0.61(+0.86%) |
Jul 11, 2018 | 72.28 | 72.28 | 71.47 | 71.47 | 5,458 | -0.27(-0.37%) |
Jul 10, 2018 | 71.88 | 71.88 | 71.71 | 71.74 | 7,521 | +0.14(+0.20%) |
Jul 09, 2018 | 71.41 | 71.60 | 71.41 | 71.60 | 4,514 | +0.45(+0.64%) |
Jul 06, 2018 | 70.83 | 71.19 | 70.71 | 71.15 | 6,497 | +0.64(+0.90%) |
Jul 05, 2018 | 72.10 | 72.10 | 70.11 | 70.51 | 16,030 | +0.48(+0.68%) |
Jul 03, 2018 | 70.03 | 70.03 | 70.03 | 0 | -0.05(-0.08%) |