Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 81.60 | 82.19 | 81.54 | 82.11 | 2,435,803 | +0.46(+0.57%) |
Sep 27, 2018 | 81.69 | 82.29 | 81.47 | 81.65 | 1,591,376 | +0.07(+0.09%) |
Sep 26, 2018 | 82.10 | 82.23 | 81.48 | 81.58 | 1,761,766 | -0.55(-0.68%) |
Sep 25, 2018 | 82.48 | 82.61 | 81.99 | 82.13 | 1,594,154 | -0.12(-0.14%) |
Sep 24, 2018 | 83.08 | 83.12 | 82.09 | 82.25 | 1,325,672 | -0.83(-1.00%) |
Sep 21, 2018 | 83.64 | 83.64 | 83.06 | 83.08 | 2,470,247 | -0.27(-0.33%) |
Sep 20, 2018 | 83.12 | 83.57 | 82.95 | 83.35 | 1,280,271 | +0.46(+0.56%) |
Sep 19, 2018 | 83.71 | 83.82 | 82.74 | 82.89 | 1,663,767 | -1.18(-1.41%) |
Sep 18, 2018 | 83.89 | 84.38 | 83.70 | 84.07 | 1,868,423 | +0.36(+0.43%) |
Sep 17, 2018 | 83.72 | 83.89 | 83.26 | 83.70 | 868,956 | +0.07(+0.09%) |
Sep 14, 2018 | 83.57 | 83.74 | 83.14 | 83.63 | 1,217,296 | +0.00(+0.00%) |
Sep 13, 2018 | 83.61 | 83.70 | 83.12 | 83.63 | 1,164,685 | +0.25(+0.31%) |
Sep 12, 2018 | 83.93 | 83.98 | 83.31 | 83.38 | 2,459,702 | -0.54(-0.64%) |
Sep 11, 2018 | 83.37 | 84.21 | 83.37 | 83.91 | 1,869,688 | +0.36(+0.44%) |
Sep 10, 2018 | 83.62 | 83.85 | 83.48 | 83.55 | 2,897,880 | +0.12(+0.14%) |
Sep 07, 2018 | 83.43 | 83.93 | 83.24 | 83.43 | 2,217,918 | -0.06(-0.08%) |
Sep 06, 2018 | 82.75 | 83.53 | 82.75 | 83.49 | 1,911,014 | +0.73(+0.88%) |
Sep 05, 2018 | 82.29 | 82.84 | 81.97 | 82.76 | 1,996,776 | +0.38(+0.46%) |
Sep 04, 2018 | 82.09 | 82.43 | 81.95 | 82.38 | 1,503,768 | +0.20(+0.24%) |
Aug 31, 2018 | 82.18 | 82.18 | 82.18 | 0 | +0.13(+0.15%) | |
Aug 30, 2018 | 81.84 | 82.11 | 81.64 | 82.06 | 1,448,054 | +0.12(+0.14%) |
Aug 29, 2018 | 81.92 | 82.09 | 81.55 | 81.94 | 1,186,116 | +0.17(+0.21%) |
Aug 28, 2018 | 82.02 | 82.12 | 81.52 | 81.77 | 1,397,506 | -0.21(-0.25%) |
Aug 27, 2018 | 82.26 | 82.37 | 81.80 | 81.98 | 1,618,843 | -0.03(-0.03%) |
Aug 24, 2018 | 82.02 | 82.27 | 81.70 | 82.00 | 1,273,062 | +0.06(+0.08%) |
Aug 23, 2018 | 81.82 | 82.18 | 81.65 | 81.94 | 1,057,942 | +0.03(+0.03%) |
Aug 22, 2018 | 82.22 | 82.22 | 81.85 | 81.91 | 1,420,065 | -0.25(-0.31%) |
Aug 21, 2018 | 82.57 | 82.74 | 81.85 | 82.17 | 1,688,888 | -0.26(-0.32%) |
Aug 20, 2018 | 82.81 | 82.85 | 82.40 | 82.43 | 1,993,800 | -0.15(-0.19%) |
Aug 17, 2018 | 82.23 | 82.71 | 82.01 | 82.58 | 1,830,401 | +0.44(+0.54%) |
Aug 16, 2018 | 82.24 | 82.41 | 81.66 | 82.14 | 1,432,049 | +0.17(+0.21%) |
Aug 15, 2018 | 81.32 | 82.08 | 80.93 | 81.97 | 1,767,333 | +0.46(+0.57%) |
Aug 14, 2018 | 81.52 | 82.04 | 81.24 | 81.51 | 2,280,911 | +0.13(+0.16%) |
Aug 13, 2018 | 81.33 | 81.85 | 81.05 | 81.38 | 3,047,775 | +0.06(+0.08%) |
Aug 10, 2018 | 81.51 | 81.78 | 81.09 | 81.32 | 2,305,560 | -0.18(-0.22%) |
Aug 09, 2018 | 81.52 | 81.61 | 81.18 | 81.50 | 1,260,394 | +0.10(+0.12%) |
Aug 08, 2018 | 81.59 | 81.93 | 81.16 | 81.40 | 1,035,786 | +0.11(+0.13%) |
Aug 07, 2018 | 81.49 | 81.64 | 81.07 | 81.29 | 1,889,310 | +0.08(+0.10%) |
Aug 06, 2018 | 80.83 | 81.29 | 80.67 | 81.21 | 1,967,814 | +0.23(+0.29%) |
Aug 03, 2018 | 81.37 | 81.37 | 80.05 | 80.97 | 2,085,345 | -0.50(-0.61%) |
Aug 02, 2018 | 81.43 | 81.71 | 81.02 | 81.47 | 2,388,114 | +0.22(+0.27%) |
Aug 01, 2018 | 81.52 | 82.01 | 81.13 | 81.25 | 2,520,893 | -0.12(-0.14%) |
Jul 31, 2018 | 80.30 | 81.46 | 80.30 | 81.37 | 2,401,796 | +1.02(+1.27%) |
Jul 30, 2018 | 81.01 | 81.25 | 80.28 | 80.35 | 2,255,506 | -0.71(-0.87%) |
Jul 27, 2018 | 80.05 | 81.18 | 80.05 | 81.05 | 2,791,779 | +1.02(+1.28%) |
Jul 26, 2018 | 79.75 | 80.59 | 79.63 | 80.03 | 3,506,489 | +0.61(+0.77%) |
Jul 25, 2018 | 74.74 | 79.66 | 74.64 | 79.42 | 5,387,813 | +5.74(+7.79%) |
Jul 24, 2018 | 74.32 | 74.45 | 73.24 | 73.68 | 3,023,356 | -0.68(-0.91%) |
Jul 23, 2018 | 74.57 | 74.70 | 73.82 | 74.35 | 1,671,615 | -0.41(-0.54%) |
Jul 20, 2018 | 74.49 | 74.92 | 74.41 | 74.76 | 1,232,361 | +0.04(+0.05%) |
Jul 19, 2018 | 74.65 | 74.99 | 74.63 | 74.73 | 1,260,852 | -0.01(-0.01%) |
Jul 18, 2018 | 75.65 | 75.67 | 74.67 | 74.73 | 1,672,351 | -0.94(-1.24%) |
Jul 17, 2018 | 75.78 | 76.02 | 75.47 | 75.67 | 1,808,918 | -0.06(-0.08%) |
Jul 16, 2018 | 76.29 | 76.29 | 75.60 | 75.74 | 1,547,341 | -0.54(-0.71%) |
Jul 13, 2018 | 76.21 | 76.54 | 76.09 | 76.28 | 1,238,768 | +0.11(+0.14%) |
Jul 12, 2018 | 76.00 | 76.44 | 75.84 | 76.17 | 2,012,715 | +0.49(+0.65%) |
Jul 11, 2018 | 75.12 | 76.02 | 75.11 | 75.68 | 2,637,155 | +0.27(+0.36%) |
Jul 10, 2018 | 74.94 | 75.49 | 74.75 | 75.41 | 1,872,592 | +0.87(+1.16%) |
Jul 09, 2018 | 74.54 | 74.93 | 74.38 | 74.54 | 1,469,944 | +0.14(+0.19%) |
Jul 06, 2018 | 74.14 | 74.72 | 73.96 | 74.40 | 1,735,360 | +0.00(+0.00%) |
Jul 05, 2018 | 74.14 | 74.41 | 73.93 | 74.40 | 1,746,798 | +0.63(+0.86%) |
Jul 03, 2018 | 73.77 | 73.77 | 73.77 | 0 | -0.24(-0.33%) |