Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 69.43 | 69.84 | 69.05 | 69.22 | 1,814,987 | -0.62(-0.89%) |
Sep 27, 2018 | 70.43 | 70.52 | 69.48 | 69.84 | 1,771,716 | -0.51(-0.72%) |
Sep 26, 2018 | 72.06 | 72.25 | 70.17 | 70.35 | 2,402,495 | -1.36(-1.89%) |
Sep 25, 2018 | 72.37 | 72.54 | 71.65 | 71.71 | 1,190,009 | -0.24(-0.33%) |
Sep 24, 2018 | 72.54 | 72.62 | 71.69 | 71.95 | 1,413,971 | -0.68(-0.93%) |
Sep 21, 2018 | 72.78 | 72.79 | 72.29 | 72.62 | 2,371,641 | -0.05(-0.06%) |
Sep 20, 2018 | 72.32 | 73.21 | 72.32 | 72.67 | 1,460,999 | +0.64(+0.88%) |
Sep 19, 2018 | 70.93 | 72.26 | 70.88 | 72.03 | 1,734,938 | +1.13(+1.59%) |
Sep 18, 2018 | 71.16 | 71.31 | 70.60 | 70.90 | 2,177,696 | -0.27(-0.38%) |
Sep 17, 2018 | 71.70 | 72.09 | 70.61 | 71.17 | 1,670,330 | -0.35(-0.48%) |
Sep 14, 2018 | 71.52 | 72.18 | 71.34 | 71.52 | 2,144,262 | +0.14(+0.19%) |
Sep 13, 2018 | 72.66 | 72.82 | 70.97 | 71.38 | 3,278,789 | -1.03(-1.42%) |
Sep 12, 2018 | 74.51 | 74.79 | 72.19 | 72.41 | 3,726,347 | -2.58(-3.44%) |
Sep 11, 2018 | 74.02 | 75.31 | 73.93 | 74.99 | 3,177,204 | +0.92(+1.24%) |
Sep 10, 2018 | 74.53 | 74.55 | 74.01 | 74.07 | 1,618,910 | -0.11(-0.15%) |
Sep 07, 2018 | 74.80 | 74.95 | 73.94 | 74.19 | 1,740,376 | -0.46(-0.61%) |
Sep 06, 2018 | 74.77 | 75.04 | 74.09 | 74.64 | 2,357,930 | -0.08(-0.10%) |
Sep 05, 2018 | 74.38 | 75.17 | 74.38 | 74.72 | 2,245,516 | +0.18(+0.25%) |
Sep 04, 2018 | 74.46 | 74.79 | 74.02 | 74.54 | 2,073,880 | +0.20(+0.27%) |
Aug 31, 2018 | 74.34 | 74.34 | 74.34 | 0 | +0.56(+0.76%) | |
Aug 30, 2018 | 74.91 | 74.91 | 73.61 | 73.77 | 2,125,127 | -1.29(-1.72%) |
Aug 29, 2018 | 75.42 | 75.47 | 74.65 | 75.06 | 1,504,742 | -0.22(-0.29%) |
Aug 28, 2018 | 75.57 | 75.59 | 74.87 | 75.28 | 1,702,329 | -0.10(-0.13%) |
Aug 27, 2018 | 75.21 | 75.96 | 75.21 | 75.38 | 1,658,775 | +0.17(+0.22%) |
Aug 24, 2018 | 75.62 | 75.74 | 75.08 | 75.21 | 1,712,445 | +0.02(+0.03%) |
Aug 23, 2018 | 75.63 | 75.78 | 74.98 | 75.19 | 1,241,754 | -0.50(-0.67%) |
Aug 22, 2018 | 75.73 | 76.08 | 75.25 | 75.70 | 1,852,468 | -0.13(-0.17%) |
Aug 21, 2018 | 75.97 | 76.75 | 75.63 | 75.82 | 2,053,057 | +0.12(+0.16%) |
Aug 20, 2018 | 75.60 | 76.00 | 75.38 | 75.70 | 1,395,318 | +0.03(+0.04%) |
Aug 17, 2018 | 75.15 | 75.83 | 74.87 | 75.67 | 1,568,331 | +0.41(+0.55%) |
Aug 16, 2018 | 74.07 | 75.93 | 74.07 | 75.26 | 2,506,842 | +1.55(+2.10%) |
Aug 15, 2018 | 73.87 | 74.38 | 73.37 | 73.71 | 1,400,828 | -0.70(-0.94%) |
Aug 14, 2018 | 73.63 | 74.66 | 73.63 | 74.41 | 1,634,795 | +1.01(+1.37%) |
Aug 13, 2018 | 74.07 | 74.33 | 73.32 | 73.41 | 1,442,902 | -0.67(-0.91%) |
Aug 10, 2018 | 73.81 | 74.33 | 73.51 | 74.08 | 1,577,379 | -0.59(-0.79%) |
Aug 09, 2018 | 75.02 | 75.21 | 74.44 | 74.67 | 1,208,921 | -0.53(-0.71%) |
Aug 08, 2018 | 74.70 | 75.47 | 74.28 | 75.20 | 1,400,166 | +0.50(+0.66%) |
Aug 07, 2018 | 74.55 | 75.15 | 74.49 | 74.70 | 1,390,252 | +0.31(+0.41%) |
Aug 06, 2018 | 74.85 | 74.88 | 73.92 | 74.40 | 1,428,225 | -0.35(-0.47%) |
Aug 03, 2018 | 74.89 | 75.39 | 74.58 | 74.75 | 2,524,542 | -0.28(-0.38%) |
Aug 02, 2018 | 73.84 | 75.33 | 73.64 | 75.03 | 2,604,999 | +0.59(+0.79%) |
Aug 01, 2018 | 74.48 | 75.86 | 74.35 | 74.44 | 2,445,915 | +0.52(+0.70%) |
Jul 31, 2018 | 73.80 | 74.56 | 73.19 | 73.93 | 3,698,197 | +0.24(+0.33%) |
Jul 30, 2018 | 73.62 | 74.09 | 73.04 | 73.68 | 2,370,141 | +0.25(+0.34%) |
Jul 27, 2018 | 72.87 | 73.69 | 72.73 | 73.43 | 1,903,503 | +0.79(+1.09%) |
Jul 26, 2018 | 73.44 | 73.78 | 72.57 | 72.64 | 1,838,478 | -0.65(-0.88%) |
Jul 25, 2018 | 73.77 | 74.41 | 72.44 | 73.29 | 2,704,572 | +0.46(+0.63%) |
Jul 24, 2018 | 73.21 | 73.56 | 72.52 | 72.83 | 2,691,645 | -0.21(-0.28%) |
Jul 23, 2018 | 71.89 | 73.20 | 71.85 | 73.03 | 2,207,445 | +1.18(+1.65%) |
Jul 20, 2018 | 71.45 | 72.51 | 70.88 | 71.85 | 2,587,676 | +0.50(+0.69%) |
Jul 19, 2018 | 71.29 | 71.73 | 70.32 | 71.36 | 2,657,041 | -0.15(-0.21%) |
Jul 18, 2018 | 70.92 | 71.65 | 70.43 | 71.51 | 3,759,207 | +1.46(+2.08%) |
Jul 17, 2018 | 69.39 | 70.75 | 68.35 | 70.05 | 4,710,259 | +0.88(+1.28%) |
Jul 16, 2018 | 68.47 | 69.54 | 68.42 | 69.17 | 2,168,966 | +0.95(+1.39%) |
Jul 13, 2018 | 68.63 | 68.63 | 67.83 | 68.22 | 2,914,060 | -0.79(-1.14%) |
Jul 12, 2018 | 70.50 | 70.50 | 68.35 | 69.01 | 2,137,616 | -0.86(-1.23%) |
Jul 11, 2018 | 69.74 | 69.87 | 1,838,562 | -0.66(-0.93%) | ||
Jul 10, 2018 | 71.29 | 71.59 | 70.21 | 70.52 | 1,896,363 | -0.49(-0.69%) |
Jul 09, 2018 | 69.69 | 71.20 | 69.30 | 71.01 | 3,083,126 | +1.91(+2.76%) |
Jul 06, 2018 | 68.57 | 69.51 | 68.18 | 69.11 | 1,384,287 | +0.22(+0.32%) |
Jul 05, 2018 | 69.56 | 69.59 | 68.59 | 68.89 | 1,660,129 | -0.08(-0.12%) |
Jul 03, 2018 | 68.97 | 68.97 | 68.97 | 0 | -1.01(-1.45%) |