Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 86.98 | 86.98 | 86.98 | 0 | +0.47(+0.54%) | |
Aug 30, 2018 | 86.66 | 86.70 | 86.28 | 86.52 | 1,822,114 | -0.08(-0.09%) |
Aug 29, 2018 | 86.58 | 86.99 | 86.37 | 86.59 | 1,849,629 | +0.17(+0.20%) |
Aug 28, 2018 | 86.47 | 87.05 | 86.24 | 86.42 | 2,268,636 | -0.03(-0.04%) |
Aug 27, 2018 | 86.24 | 86.49 | 86.02 | 86.46 | 1,444,735 | +0.77(+0.89%) |
Aug 24, 2018 | 85.53 | 85.97 | 85.41 | 85.69 | 2,182,468 | +0.33(+0.38%) |
Aug 23, 2018 | 85.62 | 85.76 | 85.00 | 85.36 | 1,867,004 | -0.31(-0.36%) |
Aug 22, 2018 | 87.05 | 87.44 | 85.66 | 85.67 | 1,539,701 | -1.66(-1.90%) |
Aug 21, 2018 | 86.32 | 87.60 | 86.32 | 87.33 | 3,165,411 | +0.86(+1.00%) |
Aug 20, 2018 | 86.27 | 86.95 | 86.16 | 86.47 | 1,336,383 | +0.36(+0.42%) |
Aug 17, 2018 | 85.79 | 86.26 | 85.59 | 86.11 | 1,324,231 | +0.11(+0.13%) |
Aug 16, 2018 | 85.46 | 86.24 | 85.24 | 86.00 | 3,485,332 | +0.90(+1.06%) |
Aug 15, 2018 | 84.49 | 85.48 | 84.49 | 85.10 | 1,784,856 | +0.40(+0.47%) |
Aug 14, 2018 | 84.42 | 85.04 | 84.08 | 84.70 | 3,029,746 | +0.19(+0.22%) |
Aug 13, 2018 | 84.92 | 85.30 | 84.34 | 84.51 | 1,926,886 | -0.40(-0.48%) |
Aug 10, 2018 | 85.17 | 85.29 | 84.59 | 84.92 | 1,425,747 | -0.73(-0.85%) |
Aug 09, 2018 | 85.14 | 85.81 | 84.92 | 85.65 | 2,335,207 | +0.23(+0.27%) |
Aug 08, 2018 | 84.94 | 85.56 | 84.59 | 85.42 | 2,015,020 | +0.38(+0.45%) |
Aug 07, 2018 | 84.93 | 85.75 | 84.67 | 85.04 | 2,542,636 | +0.32(+0.38%) |
Aug 06, 2018 | 84.49 | 85.22 | 84.48 | 84.72 | 2,272,063 | +0.30(+0.36%) |
Aug 03, 2018 | 83.97 | 84.43 | 83.34 | 84.42 | 3,114,227 | +0.44(+0.52%) |
Aug 02, 2018 | 82.51 | 84.17 | 81.64 | 83.98 | 3,170,984 | +2.49(+3.05%) |
Aug 01, 2018 | 81.92 | 82.27 | 81.32 | 81.49 | 1,821,054 | -0.40(-0.49%) |
Jul 31, 2018 | 81.60 | 81.94 | 81.30 | 81.89 | 2,106,567 | +0.46(+0.56%) |
Jul 30, 2018 | 81.40 | 82.24 | 81.14 | 81.44 | 1,665,706 | -0.04(-0.05%) |
Jul 27, 2018 | 81.85 | 82.61 | 81.42 | 81.48 | 1,167,893 | -0.10(-0.13%) |
Jul 26, 2018 | 81.15 | 82.29 | 81.06 | 81.58 | 1,944,865 | +0.87(+1.08%) |
Jul 25, 2018 | 80.01 | 80.71 | 79.86 | 80.71 | 1,728,699 | +0.45(+0.56%) |
Jul 24, 2018 | 79.57 | 80.69 | 79.57 | 80.27 | 1,860,055 | +0.03(+0.04%) |
Jul 23, 2018 | 80.32 | 80.38 | 79.53 | 80.23 | 1,906,071 | -0.20(-0.25%) |
Jul 20, 2018 | 80.08 | 80.66 | 79.72 | 80.43 | 2,215,472 | +0.00(+0.00%) |
Jul 19, 2018 | 81.97 | 82.16 | 80.39 | 80.43 | 2,522,157 | -2.01(-2.44%) |
Jul 18, 2018 | 81.27 | 82.50 | 81.08 | 82.44 | 2,436,364 | +1.29(+1.59%) |
Jul 17, 2018 | 80.76 | 81.41 | 80.50 | 81.15 | 2,654,531 | +0.69(+0.86%) |
Jul 16, 2018 | 80.18 | 80.71 | 79.93 | 80.46 | 1,633,337 | +0.54(+0.68%) |
Jul 13, 2018 | 80.02 | 80.16 | 79.69 | 79.92 | 1,383,095 | -0.06(-0.08%) |
Jul 12, 2018 | 80.52 | 80.52 | 79.43 | 79.98 | 1,472,643 | +0.06(+0.08%) |
Jul 11, 2018 | 80.17 | 80.31 | 79.82 | 79.92 | 1,742,763 | -0.46(-0.57%) |
Jul 10, 2018 | 80.79 | 81.07 | 80.21 | 80.38 | 1,869,467 | -0.21(-0.26%) |
Jul 09, 2018 | 79.86 | 80.64 | 79.53 | 80.59 | 1,615,431 | +1.24(+1.56%) |
Jul 06, 2018 | 79.08 | 79.71 | 78.70 | 79.35 | 1,811,536 | +0.19(+0.24%) |
Jul 05, 2018 | 79.55 | 79.58 | 78.68 | 79.16 | 1,073,703 | +0.03(+0.04%) |
Jul 03, 2018 | 79.12 | 79.12 | 79.12 | 0 | +0.20(+0.25%) | |
Jul 02, 2018 | 78.38 | 79.04 | 78.28 | 78.92 | 2,078,228 | +0.34(+0.44%) |
Jun 29, 2018 | 78.81 | 79.45 | 78.45 | 78.58 | 2,003,434 | -0.07(-0.09%) |
Jun 28, 2018 | 77.71 | 78.96 | 77.67 | 78.65 | 2,157,557 | +0.90(+1.15%) |
Jun 27, 2018 | 79.29 | 79.54 | 77.67 | 77.75 | 3,194,514 | -1.64(-2.07%) |
Jun 26, 2018 | 79.08 | 79.78 | 78.79 | 79.40 | 2,570,128 | +0.51(+0.64%) |
Jun 25, 2018 | 79.37 | 79.84 | 78.35 | 78.89 | 2,992,402 | -0.53(-0.66%) |
Jun 22, 2018 | 79.84 | 80.06 | 79.29 | 79.41 | 3,005,040 | +0.01(+0.01%) |
Jun 21, 2018 | 79.22 | 79.95 | 78.75 | 79.41 | 2,710,261 | +0.04(+0.05%) |
Jun 20, 2018 | 80.50 | 80.78 | 79.22 | 79.36 | 1,700,521 | -1.12(-1.39%) |
Jun 19, 2018 | 79.47 | 80.68 | 79.47 | 80.48 | 2,060,077 | +0.42(+0.53%) |
Jun 18, 2018 | 80.09 | 80.21 | 79.64 | 80.06 | 2,260,722 | -0.71(-0.87%) |
Jun 15, 2018 | 80.82 | 79.90 | 80.77 | 4,690,781 | +0.87(+1.09%) | |
Jun 14, 2018 | 80.58 | 80.69 | 79.55 | 79.90 | 2,475,231 | -0.40(-0.50%) |
Jun 13, 2018 | 80.59 | 81.72 | 80.28 | 80.30 | 2,525,443 | -0.20(-0.25%) |
Jun 12, 2018 | 80.99 | 81.54 | 80.02 | 80.50 | 2,426,808 | -0.10(-0.13%) |
Jun 11, 2018 | 80.60 | 80.92 | 80.41 | 80.60 | 1,499,434 | -0.08(-0.10%) |
Jun 08, 2018 | 80.40 | 80.87 | 80.24 | 80.68 | 1,715,329 | +0.44(+0.55%) |
Jun 07, 2018 | 80.20 | 80.36 | 79.45 | 80.24 | 2,361,014 | +0.16(+0.20%) |
Jun 06, 2018 | 80.08 | 4,913,447 | -0.59(-0.74%) | |||
Jun 05, 2018 | 81.08 | 81.23 | 80.30 | 80.67 | 2,531,983 | -0.47(-0.58%) |
Jun 04, 2018 | 81.12 | 81.26 | 80.81 | 81.14 | 1,197,992 | +0.34(+0.42%) |