Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 78.33 | 78.33 | 78.33 | 0 | +1.07(+1.39%) | |
Aug 30, 2018 | 77.42 | 77.55 | 76.97 | 77.25 | 1,526,967 | -0.26(-0.34%) |
Aug 29, 2018 | 77.06 | 78.09 | 77.01 | 77.52 | 1,735,587 | +0.56(+0.73%) |
Aug 28, 2018 | 76.24 | 77.13 | 76.11 | 76.96 | 2,016,095 | +0.79(+1.04%) |
Aug 27, 2018 | 76.14 | 76.47 | 75.99 | 76.16 | 1,431,796 | +0.32(+0.42%) |
Aug 24, 2018 | 75.41 | 76.06 | 75.19 | 75.85 | 1,152,142 | +0.56(+0.74%) |
Aug 23, 2018 | 75.42 | 75.69 | 75.17 | 75.29 | 1,316,685 | -0.26(-0.35%) |
Aug 22, 2018 | 76.06 | 76.11 | 75.52 | 75.55 | 1,271,686 | -0.47(-0.62%) |
Aug 21, 2018 | 75.88 | 76.24 | 75.47 | 76.02 | 1,485,918 | +0.20(+0.26%) |
Aug 20, 2018 | 75.59 | 76.05 | 75.45 | 75.82 | 1,929,862 | +0.27(+0.36%) |
Aug 17, 2018 | 75.70 | 75.83 | 75.44 | 75.55 | 1,846,689 | -0.03(-0.04%) |
Aug 16, 2018 | 74.61 | 75.77 | 74.55 | 75.58 | 1,919,260 | +1.19(+1.60%) |
Aug 15, 2018 | 74.35 | 74.76 | 73.73 | 74.38 | 1,703,511 | -0.20(-0.26%) |
Aug 14, 2018 | 74.20 | 74.90 | 73.88 | 74.58 | 1,924,745 | +0.64(+0.86%) |
Aug 13, 2018 | 74.47 | 74.81 | 73.61 | 73.94 | 1,496,598 | -0.50(-0.68%) |
Aug 10, 2018 | 73.86 | 74.77 | 73.67 | 74.45 | 2,134,032 | +0.19(+0.25%) |
Aug 09, 2018 | 73.71 | 74.56 | 73.71 | 74.26 | 1,522,924 | +0.73(+0.99%) |
Aug 08, 2018 | 73.02 | 73.75 | 72.91 | 73.53 | 1,706,464 | +0.53(+0.73%) |
Aug 07, 2018 | 73.22 | 73.59 | 72.53 | 73.00 | 2,430,802 | -0.23(-0.32%) |
Aug 06, 2018 | 73.50 | 74.34 | 73.09 | 73.23 | 1,948,557 | -0.24(-0.33%) |
Aug 03, 2018 | 72.62 | 73.69 | 72.41 | 73.48 | 2,444,305 | +1.10(+1.53%) |
Aug 02, 2018 | 70.91 | 72.83 | 70.21 | 72.37 | 3,044,229 | +1.04(+1.46%) |
Aug 01, 2018 | 70.87 | 71.48 | 70.29 | 71.33 | 3,081,629 | +0.16(+0.23%) |
Jul 31, 2018 | 70.78 | 71.74 | 70.68 | 71.17 | 2,261,623 | +0.49(+0.70%) |
Jul 30, 2018 | 70.86 | 70.87 | 70.26 | 70.68 | 1,605,608 | -0.15(-0.22%) |
Jul 27, 2018 | 71.32 | 71.41 | 70.33 | 70.83 | 1,534,208 | -0.04(-0.05%) |
Jul 26, 2018 | 70.61 | 72.36 | 70.49 | 70.87 | 2,445,492 | +0.25(+0.36%) |
Jul 25, 2018 | 69.73 | 70.66 | 69.73 | 70.61 | 1,433,033 | +0.38(+0.54%) |
Jul 24, 2018 | 70.90 | 71.22 | 69.98 | 70.24 | 1,662,287 | -0.63(-0.89%) |
Jul 23, 2018 | 71.18 | 71.31 | 70.77 | 70.87 | 1,135,553 | -0.32(-0.45%) |
Jul 20, 2018 | 71.61 | 70.84 | 71.19 | 1,589,890 | -0.02(-0.03%) | |
Jul 19, 2018 | 71.09 | 71.54 | 70.94 | 71.21 | 1,766,405 | -0.14(-0.20%) |
Jul 18, 2018 | 70.87 | 71.46 | 70.79 | 71.35 | 1,839,245 | +0.69(+0.98%) |
Jul 17, 2018 | 70.62 | 70.79 | 70.39 | 70.66 | 859,051 | +0.05(+0.08%) |
Jul 16, 2018 | 70.87 | 71.08 | 70.46 | 70.61 | 849,549 | -0.43(-0.61%) |
Jul 13, 2018 | 70.88 | 71.12 | 70.51 | 71.04 | 1,043,652 | +0.02(+0.03%) |
Jul 12, 2018 | 71.26 | 71.35 | 70.79 | 71.02 | 1,311,083 | +0.30(+0.42%) |
Jul 11, 2018 | 70.60 | 71.07 | 70.43 | 70.72 | 1,423,434 | -0.47(-0.66%) |
Jul 10, 2018 | 71.13 | 71.61 | 70.81 | 71.19 | 1,372,771 | +0.13(+0.18%) |
Jul 09, 2018 | 70.48 | 71.31 | 70.42 | 71.06 | 1,780,314 | +0.81(+1.15%) |
Jul 06, 2018 | 69.95 | 70.44 | 69.81 | 70.25 | 1,665,077 | +0.48(+0.68%) |
Jul 05, 2018 | 70.11 | 70.17 | 69.45 | 69.78 | 1,594,216 | -0.09(-0.13%) |
Jul 03, 2018 | 69.87 | 69.87 | 69.87 | 0 | -0.24(-0.35%) | |
Jul 02, 2018 | 69.58 | 70.15 | 69.20 | 70.11 | 1,781,580 | -0.10(-0.14%) |
Jun 29, 2018 | 70.06 | 70.78 | 69.77 | 70.21 | 3,619,848 | +0.30(+0.42%) |
Jun 28, 2018 | 70.55 | 70.95 | 69.50 | 69.91 | 2,412,329 | -0.88(-1.24%) |
Jun 27, 2018 | 72.93 | 73.83 | 70.72 | 70.79 | 3,201,470 | -1.02(-1.42%) |
Jun 26, 2018 | 70.64 | 71.93 | 70.46 | 71.82 | 2,774,167 | +1.27(+1.81%) |
Jun 25, 2018 | 71.84 | 71.84 | 70.40 | 70.54 | 2,272,846 | -1.59(-2.20%) |
Jun 22, 2018 | 71.93 | 72.53 | 71.82 | 72.13 | 5,156,218 | +0.57(+0.79%) |
Jun 21, 2018 | 72.85 | 73.05 | 71.48 | 71.57 | 2,183,739 | -1.01(-1.40%) |
Jun 20, 2018 | 73.13 | 73.42 | 72.49 | 72.58 | 2,925,561 | -0.13(-0.19%) |
Jun 19, 2018 | 73.50 | 73.59 | 72.59 | 72.71 | 3,386,235 | -1.62(-2.17%) |
Jun 18, 2018 | 73.94 | 74.46 | 73.61 | 74.33 | 3,495,982 | +0.17(+0.23%) |
Jun 15, 2018 | 74.84 | 73.23 | 74.16 | 5,451,324 | -0.68(-0.91%) | |
Jun 14, 2018 | 74.49 | 74.99 | 74.27 | 74.84 | 2,834,400 | +0.71(+0.96%) |
Jun 13, 2018 | 74.71 | 74.91 | 74.11 | 74.13 | 2,426,373 | -0.57(-0.77%) |
Jun 12, 2018 | 74.79 | 74.99 | 74.59 | 74.71 | 2,271,709 | +0.11(+0.14%) |
Jun 11, 2018 | 74.82 | 74.94 | 74.31 | 74.60 | 3,287,109 | -0.06(-0.08%) |
Jun 08, 2018 | 75.44 | 75.58 | 74.50 | 74.66 | 3,147,022 | -0.91(-1.20%) |
Jun 07, 2018 | 75.39 | 76.04 | 75.16 | 75.57 | 2,454,680 | +0.52(+0.69%) |
Jun 06, 2018 | 75.09 | 75.05 | 3,167,690 | +0.63(+0.84%) | ||
Jun 05, 2018 | 73.84 | 74.82 | 73.63 | 74.42 | 2,162,337 | +0.56(+0.75%) |
Jun 04, 2018 | 73.77 | 73.94 | 73.48 | 73.86 | 1,631,759 | +0.34(+0.46%) |