Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 77.38 | 77.87 | 77.13 | 77.51 | 468,801 | -0.16(-0.20%) |
Sep 27, 2018 | 78.17 | 78.54 | 77.59 | 77.67 | 317,416 | -0.48(-0.61%) |
Sep 26, 2018 | 79.43 | 79.43 | 78.11 | 78.15 | 430,466 | -1.32(-1.66%) |
Sep 25, 2018 | 79.13 | 79.76 | 78.61 | 79.47 | 549,044 | +0.62(+0.79%) |
Sep 24, 2018 | 78.97 | 79.19 | 78.54 | 78.85 | 400,909 | -0.33(-0.42%) |
Sep 21, 2018 | 79.77 | 79.97 | 79.16 | 79.18 | 482,433 | -0.40(-0.50%) |
Sep 20, 2018 | 79.04 | 79.79 | 79.04 | 79.58 | 350,588 | +0.78(+0.99%) |
Sep 19, 2018 | 78.42 | 79.39 | 78.42 | 78.80 | 265,851 | +0.43(+0.55%) |
Sep 18, 2018 | 78.30 | 78.63 | 77.98 | 78.37 | 313,259 | +0.08(+0.11%) |
Sep 17, 2018 | 78.20 | 78.57 | 77.43 | 78.29 | 498,966 | +0.09(+0.12%) |
Sep 14, 2018 | 78.34 | 78.72 | 77.91 | 78.19 | 336,264 | +0.00(+0.00%) |
Sep 13, 2018 | 77.80 | 78.30 | 77.67 | 78.19 | 380,167 | +0.71(+0.92%) |
Sep 12, 2018 | 77.98 | 78.05 | 77.20 | 77.48 | 332,862 | -0.47(-0.60%) |
Sep 11, 2018 | 77.09 | 78.09 | 76.87 | 77.95 | 550,924 | +0.73(+0.95%) |
Sep 10, 2018 | 77.81 | 78.10 | 77.22 | 77.22 | 666,454 | -0.29(-0.37%) |
Sep 07, 2018 | 77.70 | 78.03 | 77.19 | 77.51 | 404,642 | -0.52(-0.66%) |
Sep 06, 2018 | 78.10 | 78.40 | 77.56 | 78.03 | 554,942 | +0.08(+0.11%) |
Sep 05, 2018 | 77.30 | 78.16 | 77.30 | 77.94 | 387,304 | +0.46(+0.60%) |
Sep 04, 2018 | 77.34 | 77.82 | 77.10 | 77.48 | 431,104 | -0.34(-0.44%) |
Aug 31, 2018 | 77.82 | 77.82 | 77.82 | 0 | +0.27(+0.35%) | |
Aug 30, 2018 | 78.02 | 78.02 | 77.40 | 77.56 | 330,025 | -0.50(-0.64%) |
Aug 29, 2018 | 77.96 | 78.46 | 77.35 | 78.05 | 431,880 | +0.09(+0.12%) |
Aug 28, 2018 | 78.71 | 79.10 | 77.71 | 77.96 | 296,463 | -0.58(-0.74%) |
Aug 27, 2018 | 78.23 | 78.78 | 78.08 | 78.54 | 457,942 | +0.36(+0.46%) |
Aug 24, 2018 | 78.49 | 78.58 | 78.01 | 78.18 | 1,184,316 | -0.67(-0.85%) |
Aug 23, 2018 | 79.31 | 79.38 | 78.75 | 78.86 | 403,172 | -0.31(-0.40%) |
Aug 22, 2018 | 78.73 | 79.30 | 78.38 | 79.17 | 351,210 | +0.41(+0.53%) |
Aug 21, 2018 | 77.99 | 78.99 | 77.99 | 78.76 | 716,793 | +0.99(+1.27%) |
Aug 20, 2018 | 78.33 | 78.42 | 77.70 | 77.77 | 418,036 | -0.40(-0.51%) |
Aug 17, 2018 | 77.90 | 78.48 | 77.63 | 78.17 | 314,472 | +0.22(+0.28%) |
Aug 16, 2018 | 77.75 | 78.35 | 77.37 | 77.94 | 292,378 | +0.71(+0.92%) |
Aug 15, 2018 | 77.77 | 77.77 | 76.45 | 77.23 | 574,443 | -0.92(-1.18%) |
Aug 14, 2018 | 77.92 | 78.27 | 77.79 | 78.16 | 302,032 | +0.41(+0.52%) |
Aug 13, 2018 | 78.50 | 79.11 | 77.51 | 77.75 | 350,157 | -1.00(-1.26%) |
Aug 10, 2018 | 78.95 | 79.61 | 78.39 | 78.75 | 532,909 | -0.61(-0.77%) |
Aug 09, 2018 | 79.13 | 79.83 | 78.91 | 79.35 | 406,297 | +0.21(+0.27%) |
Aug 08, 2018 | 78.93 | 79.79 | 78.68 | 79.14 | 525,004 | +0.15(+0.19%) |
Aug 07, 2018 | 78.79 | 79.48 | 78.58 | 78.99 | 490,170 | +0.51(+0.65%) |
Aug 06, 2018 | 78.20 | 78.76 | 77.31 | 78.49 | 406,545 | +0.21(+0.27%) |
Aug 03, 2018 | 78.41 | 78.91 | 77.67 | 78.28 | 360,156 | +0.05(+0.06%) |
Aug 02, 2018 | 77.41 | 79.23 | 77.13 | 78.23 | 679,900 | +1.00(+1.29%) |
Aug 01, 2018 | 76.50 | 77.96 | 75.04 | 77.23 | 1,501,397 | +1.57(+2.07%) |
Jul 31, 2018 | 75.54 | 75.98 | 75.25 | 75.67 | 684,796 | +0.31(+0.42%) |
Jul 30, 2018 | 76.19 | 76.23 | 75.30 | 75.35 | 643,838 | -0.77(-1.02%) |
Jul 27, 2018 | 76.30 | 76.49 | 75.59 | 76.13 | 703,710 | -0.20(-0.27%) |
Jul 26, 2018 | 75.37 | 76.49 | 75.37 | 76.33 | 723,617 | +0.95(+1.26%) |
Jul 25, 2018 | 75.47 | 75.83 | 74.67 | 75.38 | 1,186,660 | -0.14(-0.18%) |
Jul 24, 2018 | 76.43 | 76.73 | 75.44 | 75.52 | 1,135,497 | -0.46(-0.61%) |
Jul 23, 2018 | 74.69 | 76.35 | 74.34 | 75.98 | 1,012,300 | +1.33(+1.78%) |
Jul 20, 2018 | 74.83 | 74.91 | 74.17 | 74.65 | 279,343 | -0.23(-0.31%) |
Jul 19, 2018 | 73.75 | 75.02 | 73.75 | 74.88 | 659,349 | +0.53(+0.72%) |
Jul 18, 2018 | 74.75 | 75.09 | 74.13 | 74.35 | 354,130 | -0.21(-0.28%) |
Jul 17, 2018 | 72.82 | 74.67 | 72.82 | 74.56 | 465,737 | +0.97(+1.31%) |
Jul 16, 2018 | 75.23 | 75.23 | 73.22 | 73.59 | 552,407 | -1.22(-1.63%) |
Jul 13, 2018 | 74.86 | 75.01 | 74.47 | 74.81 | 428,134 | +0.06(+0.09%) |
Jul 12, 2018 | 73.97 | 74.88 | 73.57 | 74.75 | 529,248 | +0.69(+0.93%) |
Jul 11, 2018 | 73.89 | 74.30 | 73.06 | 74.06 | 619,601 | -0.45(-0.61%) |
Jul 10, 2018 | 73.48 | 74.71 | 73.45 | 74.51 | 750,725 | +1.06(+1.44%) |
Jul 09, 2018 | 72.57 | 73.67 | 72.54 | 73.45 | 430,023 | +1.00(+1.37%) |
Jul 06, 2018 | 72.40 | 72.74 | 72.15 | 72.45 | 364,543 | +0.04(+0.05%) |
Jul 05, 2018 | 72.04 | 72.49 | 71.59 | 72.42 | 318,826 | +0.60(+0.83%) |
Jul 03, 2018 | 71.82 | 71.82 | 71.82 | 0 | -0.29(-0.41%) |