Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 73.89 | 73.89 | 73.89 | 0 | -0.14(-0.18%) | |
Aug 30, 2018 | 74.60 | 74.80 | 73.80 | 74.02 | 2,029,590 | -0.94(-1.25%) |
Aug 29, 2018 | 75.29 | 75.29 | 74.03 | 74.96 | 2,370,042 | -0.53(-0.71%) |
Aug 28, 2018 | 75.72 | 76.02 | 75.23 | 75.50 | 2,233,457 | +0.02(+0.02%) |
Aug 27, 2018 | 74.59 | 75.89 | 74.35 | 75.48 | 2,289,242 | +1.38(+1.86%) |
Aug 24, 2018 | 74.14 | 74.35 | 73.91 | 74.11 | 2,338,140 | +0.50(+0.67%) |
Aug 23, 2018 | 74.14 | 74.14 | 73.41 | 73.61 | 1,498,323 | -0.63(-0.85%) |
Aug 22, 2018 | 74.80 | 74.80 | 73.94 | 74.24 | 1,894,431 | -0.71(-0.95%) |
Aug 21, 2018 | 73.85 | 75.41 | 73.72 | 74.96 | 1,950,484 | +1.14(+1.54%) |
Aug 20, 2018 | 73.78 | 74.27 | 73.59 | 73.82 | 1,700,167 | +0.20(+0.27%) |
Aug 17, 2018 | 72.89 | 73.79 | 72.75 | 73.63 | 2,114,332 | +0.52(+0.71%) |
Aug 16, 2018 | 72.49 | 73.44 | 72.44 | 73.10 | 2,235,575 | +1.33(+1.85%) |
Aug 15, 2018 | 71.92 | 72.24 | 71.32 | 71.78 | 2,128,669 | -0.80(-1.10%) |
Aug 14, 2018 | 71.95 | 72.77 | 71.95 | 72.58 | 1,841,459 | +0.69(+0.96%) |
Aug 13, 2018 | 72.18 | 72.28 | 71.45 | 71.88 | 2,445,010 | -0.38(-0.53%) |
Aug 10, 2018 | 73.36 | 73.62 | 71.78 | 72.26 | 3,202,899 | -2.21(-2.97%) |
Aug 09, 2018 | 75.64 | 75.79 | 74.34 | 74.48 | 2,739,323 | -1.18(-1.56%) |
Aug 08, 2018 | 74.73 | 75.81 | 74.39 | 75.65 | 3,386,576 | +0.89(+1.19%) |
Aug 07, 2018 | 74.60 | 75.66 | 74.56 | 74.77 | 2,504,496 | +0.49(+0.66%) |
Aug 06, 2018 | 74.12 | 74.84 | 73.63 | 74.27 | 2,192,868 | +0.19(+0.25%) |
Aug 03, 2018 | 74.07 | 74.61 | 73.66 | 74.09 | 2,488,326 | -0.34(-0.46%) |
Aug 02, 2018 | 73.78 | 74.91 | 73.03 | 74.43 | 4,677,665 | -0.47(-0.63%) |
Aug 01, 2018 | 75.56 | 76.16 | 74.65 | 74.90 | 3,260,983 | -0.30(-0.40%) |
Jul 31, 2018 | 75.12 | 75.56 | 74.60 | 75.20 | 4,185,224 | +0.57(+0.77%) |
Jul 30, 2018 | 74.00 | 75.43 | 73.89 | 74.62 | 3,082,447 | +0.93(+1.26%) |
Jul 27, 2018 | 73.45 | 74.29 | 73.38 | 73.69 | 2,593,801 | +0.59(+0.81%) |
Jul 26, 2018 | 72.66 | 73.89 | 72.66 | 73.10 | 2,429,669 | +0.84(+1.17%) |
Jul 25, 2018 | 72.85 | 73.16 | 71.28 | 72.26 | 3,401,444 | -0.88(-1.20%) |
Jul 24, 2018 | 72.55 | 73.89 | 72.16 | 73.14 | 2,436,229 | +0.92(+1.27%) |
Jul 23, 2018 | 70.98 | 72.43 | 70.81 | 72.22 | 2,362,451 | +1.24(+1.75%) |
Jul 20, 2018 | 70.94 | 71.22 | 70.68 | 70.98 | 3,036,171 | -0.34(-0.47%) |
Jul 19, 2018 | 72.34 | 72.74 | 71.29 | 71.32 | 2,436,255 | -1.33(-1.84%) |
Jul 18, 2018 | 71.58 | 72.81 | 71.43 | 72.65 | 2,453,774 | +1.10(+1.53%) |
Jul 17, 2018 | 71.73 | 72.00 | 71.34 | 71.55 | 2,054,721 | -0.21(-0.29%) |
Jul 16, 2018 | 70.97 | 71.81 | 70.91 | 71.76 | 1,792,488 | +0.92(+1.29%) |
Jul 13, 2018 | 70.69 | 71.23 | 70.43 | 70.85 | 1,745,166 | -0.17(-0.24%) |
Jul 12, 2018 | 71.69 | 71.69 | 70.36 | 71.02 | 2,372,059 | -0.07(-0.10%) |
Jul 11, 2018 | 71.88 | 72.04 | 70.94 | 71.09 | 2,409,407 | -1.20(-1.66%) |
Jul 10, 2018 | 72.91 | 73.18 | 71.84 | 72.29 | 2,682,384 | -0.49(-0.68%) |
Jul 09, 2018 | 71.04 | 72.96 | 70.97 | 72.78 | 2,770,740 | +2.10(+2.97%) |
Jul 06, 2018 | 69.93 | 70.87 | 69.47 | 70.68 | 1,978,074 | +0.38(+0.54%) |
Jul 05, 2018 | 70.69 | 70.86 | 69.70 | 70.30 | 1,917,998 | +0.26(+0.37%) |
Jul 03, 2018 | 70.04 | 70.04 | 70.04 | 0 | -0.25(-0.36%) | |
Jul 02, 2018 | 69.20 | 70.29 | 68.93 | 70.29 | 1,864,878 | +0.61(+0.88%) |
Jun 29, 2018 | 70.31 | 70.97 | 69.66 | 69.68 | 2,158,283 | -0.06(-0.09%) |
Jun 28, 2018 | 69.50 | 69.98 | 68.60 | 69.74 | 2,860,945 | +0.28(+0.40%) |
Jun 27, 2018 | 70.91 | 71.24 | 69.39 | 69.47 | 3,047,043 | -1.56(-2.19%) |
Jun 26, 2018 | 71.65 | 71.88 | 70.76 | 71.03 | 2,010,624 | -0.50(-0.70%) |
Jun 25, 2018 | 71.54 | 71.90 | 70.98 | 71.52 | 1,817,836 | -0.39(-0.54%) |
Jun 22, 2018 | 72.53 | 72.66 | 71.87 | 71.91 | 2,347,755 | +0.06(+0.08%) |
Jun 21, 2018 | 72.15 | 72.46 | 71.58 | 71.85 | 1,723,143 | -0.31(-0.43%) |
Jun 20, 2018 | 72.93 | 73.09 | 72.07 | 72.17 | 2,361,492 | -0.57(-0.78%) |
Jun 19, 2018 | 72.06 | 72.90 | 71.99 | 72.73 | 2,086,105 | -0.26(-0.36%) |
Jun 18, 2018 | 72.84 | 73.07 | 72.17 | 72.99 | 2,805,348 | -0.45(-0.62%) |
Jun 15, 2018 | 73.52 | 71.96 | 73.45 | 4,339,484 | -0.14(-0.19%) | |
Jun 14, 2018 | 74.09 | 74.14 | 73.24 | 73.59 | 2,682,775 | -0.41(-0.55%) |
Jun 13, 2018 | 74.45 | 74.94 | 73.74 | 74.00 | 2,978,659 | -0.34(-0.46%) |
Jun 12, 2018 | 75.30 | 75.66 | 74.10 | 74.34 | 2,648,929 | -0.80(-1.07%) |
Jun 11, 2018 | 75.44 | 76.06 | 75.12 | 75.15 | 2,580,824 | +0.22(+0.29%) |
Jun 08, 2018 | 74.36 | 75.00 | 74.05 | 74.93 | 1,852,024 | +0.60(+0.81%) |
Jun 07, 2018 | 74.69 | 74.77 | 73.71 | 74.33 | 2,048,100 | +0.07(+0.09%) |
Jun 06, 2018 | 74.53 | 74.26 | 2,045,973 | +0.81(+1.11%) | ||
Jun 05, 2018 | 73.60 | 73.91 | 72.58 | 73.45 | 2,083,523 | -0.45(-0.62%) |
Jun 04, 2018 | 74.45 | 74.82 | 73.79 | 73.90 | 2,160,999 | +0.25(+0.33%) |