Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 74.59 | 74.59 | 74.59 | 0 | +0.57(+0.76%) | |
Aug 30, 2018 | 75.17 | 75.17 | 73.87 | 74.03 | 2,117,837 | -1.29(-1.72%) |
Aug 29, 2018 | 75.68 | 75.73 | 74.91 | 75.32 | 1,499,580 | -0.22(-0.29%) |
Aug 28, 2018 | 75.83 | 75.85 | 75.13 | 75.54 | 1,696,490 | -0.10(-0.13%) |
Aug 27, 2018 | 75.47 | 76.22 | 75.47 | 75.64 | 1,653,085 | +0.17(+0.22%) |
Aug 24, 2018 | 75.88 | 76.00 | 75.34 | 75.47 | 1,706,570 | +0.02(+0.03%) |
Aug 23, 2018 | 75.89 | 76.04 | 75.24 | 75.45 | 1,237,494 | -0.51(-0.66%) |
Aug 22, 2018 | 75.99 | 76.35 | 75.51 | 75.96 | 1,846,114 | -0.13(-0.17%) |
Aug 21, 2018 | 76.23 | 77.01 | 75.89 | 76.09 | 2,046,015 | +0.12(+0.16%) |
Aug 20, 2018 | 75.86 | 76.26 | 75.64 | 75.96 | 1,390,531 | +0.03(+0.04%) |
Aug 17, 2018 | 75.40 | 76.09 | 75.13 | 75.93 | 1,562,951 | +0.41(+0.55%) |
Aug 16, 2018 | 74.33 | 76.19 | 74.33 | 75.52 | 2,498,242 | +1.55(+2.10%) |
Aug 15, 2018 | 74.13 | 74.63 | 73.62 | 73.97 | 1,396,023 | -0.70(-0.94%) |
Aug 14, 2018 | 73.88 | 74.91 | 73.88 | 74.67 | 1,629,187 | +1.01(+1.37%) |
Aug 13, 2018 | 74.33 | 74.59 | 73.57 | 73.66 | 1,437,952 | -0.67(-0.91%) |
Aug 10, 2018 | 74.07 | 74.59 | 73.77 | 74.33 | 1,571,968 | -0.59(-0.79%) |
Aug 09, 2018 | 75.27 | 75.47 | 74.70 | 74.92 | 1,204,774 | -0.54(-0.71%) |
Aug 08, 2018 | 74.96 | 75.73 | 74.53 | 75.46 | 1,395,363 | +0.50(+0.66%) |
Aug 07, 2018 | 74.81 | 75.40 | 74.75 | 74.96 | 1,385,483 | +0.31(+0.41%) |
Aug 06, 2018 | 75.11 | 75.14 | 74.17 | 74.65 | 1,423,326 | -0.35(-0.47%) |
Aug 03, 2018 | 75.15 | 75.65 | 74.84 | 75.01 | 2,515,882 | -0.28(-0.38%) |
Aug 02, 2018 | 74.10 | 75.59 | 73.90 | 75.29 | 2,596,063 | +0.59(+0.79%) |
Aug 01, 2018 | 74.74 | 76.12 | 74.60 | 74.70 | 2,437,525 | +0.52(+0.70%) |
Jul 31, 2018 | 74.06 | 74.82 | 73.45 | 74.18 | 3,685,511 | +0.24(+0.33%) |
Jul 30, 2018 | 73.87 | 74.34 | 73.29 | 73.94 | 2,362,011 | +0.25(+0.34%) |
Jul 27, 2018 | 73.12 | 73.94 | 72.98 | 73.68 | 1,896,974 | +0.80(+1.09%) |
Jul 26, 2018 | 73.69 | 74.03 | 72.82 | 72.89 | 1,832,171 | -0.65(-0.88%) |
Jul 25, 2018 | 74.02 | 74.66 | 72.69 | 73.54 | 2,695,294 | +0.46(+0.63%) |
Jul 24, 2018 | 73.46 | 73.81 | 72.77 | 73.08 | 2,682,412 | -0.21(-0.28%) |
Jul 23, 2018 | 72.14 | 73.45 | 72.10 | 73.28 | 2,199,873 | +1.19(+1.65%) |
Jul 20, 2018 | 71.70 | 72.76 | 71.12 | 72.10 | 2,578,800 | +0.50(+0.69%) |
Jul 19, 2018 | 71.54 | 71.98 | 70.56 | 71.60 | 2,647,926 | -0.15(-0.21%) |
Jul 18, 2018 | 71.17 | 71.90 | 70.67 | 71.75 | 3,746,311 | +1.46(+2.08%) |
Jul 17, 2018 | 69.63 | 70.99 | 68.58 | 70.29 | 4,694,101 | +0.89(+1.28%) |
Jul 16, 2018 | 68.71 | 69.78 | 68.66 | 69.41 | 2,161,525 | +0.95(+1.39%) |
Jul 13, 2018 | 68.87 | 68.87 | 68.06 | 68.46 | 2,904,063 | -0.79(-1.14%) |
Jul 12, 2018 | 70.74 | 70.74 | 68.59 | 69.24 | 2,130,283 | -0.86(-1.23%) |
Jul 11, 2018 | 69.98 | 70.11 | 1,832,255 | -0.66(-0.93%) | ||
Jul 10, 2018 | 71.54 | 71.84 | 70.45 | 70.77 | 1,889,858 | -0.49(-0.69%) |
Jul 09, 2018 | 69.93 | 71.45 | 69.54 | 71.26 | 3,072,550 | +1.91(+2.76%) |
Jul 06, 2018 | 68.81 | 69.75 | 68.41 | 69.34 | 1,379,538 | +0.22(+0.32%) |
Jul 05, 2018 | 69.80 | 69.83 | 68.82 | 69.12 | 1,654,434 | -0.08(-0.12%) |
Jul 03, 2018 | 69.21 | 69.21 | 69.21 | 0 | -1.02(-1.45%) | |
Jul 02, 2018 | 69.24 | 70.31 | 69.15 | 70.22 | 2,087,396 | +0.65(+0.93%) |
Jun 29, 2018 | 71.29 | 69.54 | 69.57 | 2,293,728 | -0.32(-0.46%) | |
Jun 28, 2018 | 69.77 | 70.25 | 69.18 | 69.90 | 2,853,211 | +0.26(+0.37%) |
Jun 27, 2018 | 70.85 | 71.09 | 69.18 | 69.63 | 3,167,378 | -1.39(-1.95%) |
Jun 26, 2018 | 72.03 | 72.16 | 70.61 | 71.02 | 2,623,763 | -0.90(-1.26%) |
Jun 25, 2018 | 72.47 | 72.57 | 70.94 | 71.92 | 2,301,728 | -1.11(-1.52%) |
Jun 22, 2018 | 74.42 | 75.18 | 72.57 | 73.03 | 4,499,520 | -0.44(-0.59%) |
Jun 21, 2018 | 73.04 | 73.82 | 72.47 | 73.47 | 2,220,908 | +0.36(+0.49%) |
Jun 20, 2018 | 73.55 | 73.73 | 73.03 | 73.11 | 1,841,206 | +0.18(+0.24%) |
Jun 19, 2018 | 71.74 | 73.13 | 71.65 | 72.93 | 2,170,686 | +0.48(+0.67%) |
Jun 18, 2018 | 71.71 | 72.83 | 71.21 | 72.45 | 2,120,081 | +0.08(+0.12%) |
Jun 15, 2018 | 72.84 | 71.30 | 72.37 | 3,235,644 | -0.47(-0.64%) | |
Jun 14, 2018 | 73.60 | 74.20 | 72.24 | 72.83 | 1,979,622 | -0.28(-0.38%) |
Jun 13, 2018 | 73.44 | 74.57 | 72.82 | 73.11 | 1,969,990 | +0.08(+0.11%) |
Jun 12, 2018 | 72.69 | 73.59 | 72.38 | 73.03 | 2,816,742 | +0.81(+1.12%) |
Jun 11, 2018 | 73.67 | 73.99 | 72.04 | 72.22 | 2,813,516 | -1.34(-1.82%) |
Jun 08, 2018 | 73.89 | 74.10 | 73.17 | 73.56 | 1,642,213 | -0.19(-0.26%) |
Jun 07, 2018 | 74.61 | 74.95 | 73.41 | 73.75 | 2,646,635 | -0.54(-0.73%) |
Jun 06, 2018 | 74.92 | 74.29 | 2,621,718 | +1.34(+1.84%) | ||
Jun 05, 2018 | 73.51 | 73.52 | 72.66 | 72.95 | 1,243,250 | -0.72(-0.98%) |
Jun 04, 2018 | 73.29 | 73.69 | 73.09 | 73.67 | 1,863,958 | +0.66(+0.91%) |