Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 75.26 | 76.75 | 74.26 | 76.21 | 4,617,981 | +0.20(+0.26%) |
Sep 27, 2018 | 76.15 | 76.72 | 75.58 | 76.01 | 1,887,945 | -0.03(-0.04%) |
Sep 26, 2018 | 77.24 | 77.58 | 75.93 | 76.04 | 2,554,995 | -1.09(-1.41%) |
Sep 25, 2018 | 78.12 | 78.35 | 77.06 | 77.13 | 1,950,184 | -0.56(-0.73%) |
Sep 24, 2018 | 78.79 | 78.96 | 77.53 | 77.69 | 2,977,559 | -1.04(-1.32%) |
Sep 21, 2018 | 78.69 | 78.92 | 77.94 | 78.73 | 3,397,174 | +0.34(+0.43%) |
Sep 20, 2018 | 77.97 | 78.96 | 77.88 | 78.39 | 3,143,205 | +1.05(+1.35%) |
Sep 19, 2018 | 75.45 | 78.00 | 75.39 | 77.35 | 3,904,972 | +1.98(+2.62%) |
Sep 18, 2018 | 74.67 | 75.60 | 74.25 | 75.37 | 2,229,299 | +0.92(+1.23%) |
Sep 17, 2018 | 74.98 | 75.68 | 74.32 | 74.45 | 2,216,377 | -0.65(-0.87%) |
Sep 14, 2018 | 73.32 | 75.27 | 73.26 | 75.11 | 2,977,696 | +2.09(+2.86%) |
Sep 13, 2018 | 73.13 | 73.68 | 72.79 | 73.02 | 2,575,988 | +0.23(+0.31%) |
Sep 12, 2018 | 73.26 | 73.45 | 72.48 | 72.79 | 2,580,718 | -0.66(-0.90%) |
Sep 11, 2018 | 73.78 | 73.96 | 72.81 | 73.45 | 2,044,779 | -0.78(-1.05%) |
Sep 10, 2018 | 74.74 | 74.84 | 74.11 | 74.23 | 1,918,183 | +0.31(+0.42%) |
Sep 07, 2018 | 74.51 | 74.70 | 73.62 | 73.93 | 1,736,280 | -0.33(-0.45%) |
Sep 06, 2018 | 75.16 | 75.45 | 73.97 | 74.26 | 1,688,935 | -0.74(-0.99%) |
Sep 05, 2018 | 74.30 | 75.45 | 74.14 | 75.00 | 1,753,039 | +0.73(+0.98%) |
Sep 04, 2018 | 73.53 | 74.43 | 73.38 | 74.27 | 2,207,260 | +0.38(+0.51%) |
Aug 31, 2018 | 73.90 | 73.90 | 73.90 | 0 | -0.14(-0.18%) | |
Aug 30, 2018 | 74.60 | 74.81 | 73.81 | 74.03 | 2,029,389 | -0.94(-1.25%) |
Aug 29, 2018 | 75.30 | 75.30 | 74.04 | 74.97 | 2,369,807 | -0.53(-0.71%) |
Aug 28, 2018 | 75.73 | 76.03 | 75.24 | 75.51 | 2,233,236 | +0.02(+0.02%) |
Aug 27, 2018 | 74.60 | 75.90 | 74.36 | 75.49 | 2,289,015 | +1.38(+1.86%) |
Aug 24, 2018 | 74.15 | 74.36 | 73.92 | 74.11 | 2,337,908 | +0.50(+0.67%) |
Aug 23, 2018 | 74.14 | 74.14 | 73.41 | 73.62 | 1,498,174 | -0.63(-0.85%) |
Aug 22, 2018 | 74.81 | 74.81 | 73.95 | 74.25 | 1,894,243 | -0.71(-0.95%) |
Aug 21, 2018 | 73.86 | 75.42 | 73.73 | 74.96 | 1,950,291 | +1.14(+1.54%) |
Aug 20, 2018 | 73.78 | 74.27 | 73.60 | 73.83 | 1,699,999 | +0.20(+0.27%) |
Aug 17, 2018 | 72.90 | 73.80 | 72.75 | 73.63 | 2,114,122 | +0.52(+0.71%) |
Aug 16, 2018 | 72.49 | 73.45 | 72.45 | 73.11 | 2,235,353 | +1.33(+1.85%) |
Aug 15, 2018 | 71.93 | 72.25 | 71.32 | 71.78 | 2,128,458 | -0.80(-1.10%) |
Aug 14, 2018 | 71.96 | 72.78 | 71.96 | 72.58 | 1,841,276 | +0.69(+0.96%) |
Aug 13, 2018 | 72.19 | 72.29 | 71.46 | 71.89 | 2,444,767 | -0.38(-0.53%) |
Aug 10, 2018 | 73.36 | 73.63 | 71.78 | 72.27 | 3,202,581 | -2.21(-2.97%) |
Aug 09, 2018 | 75.65 | 75.80 | 74.35 | 74.48 | 2,739,051 | -1.18(-1.56%) |
Aug 08, 2018 | 74.74 | 75.82 | 74.40 | 75.66 | 3,386,240 | +0.89(+1.19%) |
Aug 07, 2018 | 74.61 | 75.67 | 74.56 | 74.77 | 2,504,247 | +0.49(+0.66%) |
Aug 06, 2018 | 74.12 | 74.85 | 73.64 | 74.28 | 2,192,650 | +0.19(+0.25%) |
Aug 03, 2018 | 74.08 | 74.62 | 73.67 | 74.10 | 2,488,078 | -0.34(-0.46%) |
Aug 02, 2018 | 73.79 | 74.92 | 73.04 | 74.44 | 4,677,200 | -0.47(-0.63%) |
Aug 01, 2018 | 75.56 | 76.17 | 74.65 | 74.91 | 3,260,659 | -0.30(-0.40%) |
Jul 31, 2018 | 75.13 | 75.56 | 74.61 | 75.21 | 4,184,808 | +0.57(+0.77%) |
Jul 30, 2018 | 74.01 | 75.44 | 73.89 | 74.63 | 3,082,141 | +0.93(+1.26%) |
Jul 27, 2018 | 73.45 | 74.30 | 73.39 | 73.70 | 2,593,543 | +0.59(+0.81%) |
Jul 26, 2018 | 72.66 | 73.90 | 72.66 | 73.11 | 2,429,427 | +0.84(+1.17%) |
Jul 25, 2018 | 72.86 | 73.16 | 71.29 | 72.27 | 3,401,107 | -0.88(-1.20%) |
Jul 24, 2018 | 72.55 | 73.90 | 72.16 | 73.15 | 2,435,987 | +0.92(+1.27%) |
Jul 23, 2018 | 70.99 | 72.44 | 70.82 | 72.23 | 2,362,216 | +1.24(+1.75%) |
Jul 20, 2018 | 70.95 | 71.23 | 70.69 | 70.99 | 3,035,869 | -0.34(-0.47%) |
Jul 19, 2018 | 72.35 | 72.75 | 71.29 | 71.32 | 2,436,013 | -1.33(-1.84%) |
Jul 18, 2018 | 71.58 | 72.81 | 71.44 | 72.66 | 2,453,530 | +1.10(+1.53%) |
Jul 17, 2018 | 71.73 | 72.01 | 71.35 | 71.56 | 2,054,517 | -0.21(-0.29%) |
Jul 16, 2018 | 70.98 | 71.82 | 70.92 | 71.77 | 1,792,310 | +0.92(+1.29%) |
Jul 13, 2018 | 70.70 | 71.23 | 70.44 | 70.85 | 1,744,993 | -0.17(-0.24%) |
Jul 12, 2018 | 71.70 | 71.70 | 70.37 | 71.02 | 2,371,823 | -0.07(-0.10%) |
Jul 11, 2018 | 71.89 | 72.05 | 70.94 | 71.10 | 2,409,168 | -1.20(-1.66%) |
Jul 10, 2018 | 72.92 | 73.19 | 71.85 | 72.30 | 2,682,117 | -0.49(-0.68%) |
Jul 09, 2018 | 71.05 | 72.97 | 70.97 | 72.79 | 2,770,465 | +2.10(+2.97%) |
Jul 06, 2018 | 69.94 | 70.88 | 69.47 | 70.69 | 1,977,878 | +0.38(+0.54%) |
Jul 05, 2018 | 70.70 | 70.87 | 69.71 | 70.31 | 1,917,807 | +0.26(+0.37%) |
Jul 03, 2018 | 70.05 | 70.05 | 70.05 | 0 | -0.25(-0.36%) |