Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 70.11 | 70.37 | 68.03 | 68.89 | 6,541,536 | -0.46(-0.66%) |
Oct 30, 2018 | 64.58 | 69.54 | 64.45 | 69.35 | 6,832,004 | +4.38(+6.74%) |
Oct 29, 2018 | 67.20 | 68.25 | 64.05 | 64.96 | 7,293,381 | -0.21(-0.32%) |
Oct 26, 2018 | 66.86 | 67.09 | 64.53 | 65.17 | 7,092,617 | -2.57(-3.80%) |
Oct 25, 2018 | 66.23 | 68.16 | 65.60 | 67.75 | 7,636,590 | +2.31(+3.54%) |
Oct 24, 2018 | 69.11 | 69.41 | 65.25 | 65.43 | 10,777,681 | -5.96(-8.35%) |
Oct 23, 2018 | 68.90 | 72.28 | 68.00 | 71.39 | 7,033,127 | +1.14(+1.62%) |
Oct 22, 2018 | 72.13 | 72.57 | 70.15 | 70.25 | 4,594,567 | -1.12(-1.57%) |
Oct 19, 2018 | 72.27 | 72.93 | 70.05 | 71.38 | 5,665,994 | +0.00(+0.00%) |
Oct 18, 2018 | 73.12 | 73.47 | 71.16 | 71.38 | 5,354,887 | -1.99(-2.72%) |
Oct 17, 2018 | 75.20 | 75.31 | 73.16 | 73.37 | 4,474,787 | -1.21(-1.63%) |
Oct 16, 2018 | 72.45 | 74.65 | 72.11 | 74.58 | 5,946,248 | +3.03(+4.24%) |
Oct 15, 2018 | 72.06 | 72.48 | 71.50 | 71.55 | 3,241,444 | -0.62(-0.85%) |
Oct 12, 2018 | 73.50 | 73.95 | 71.05 | 72.17 | 6,332,768 | +1.17(+1.64%) |
Oct 11, 2018 | 72.31 | 73.64 | 70.40 | 71.00 | 7,739,424 | -0.80(-1.11%) |
Oct 10, 2018 | 73.49 | 73.49 | 71.38 | 71.80 | 7,694,606 | -2.59(-3.48%) |
Oct 09, 2018 | 75.15 | 75.78 | 74.13 | 74.39 | 3,523,626 | -1.07(-1.42%) |
Oct 08, 2018 | 75.84 | 76.21 | 74.90 | 75.46 | 3,619,298 | -0.97(-1.27%) |
Oct 05, 2018 | 76.24 | 76.69 | 74.14 | 76.44 | 7,123,969 | +0.24(+0.31%) |
Oct 04, 2018 | 78.63 | 78.70 | 75.49 | 76.20 | 8,192,470 | -2.91(-3.68%) |
Oct 03, 2018 | 78.65 | 79.34 | 77.59 | 79.11 | 4,815,049 | +0.96(+1.22%) |
Oct 02, 2018 | 77.83 | 79.18 | 77.58 | 78.15 | 4,418,315 | +0.05(+0.06%) |
Oct 01, 2018 | 79.39 | 79.91 | 78.02 | 78.11 | 6,539,828 | -0.43(-0.55%) |
Sep 28, 2018 | 78.21 | 78.96 | 77.64 | 78.54 | 5,345,399 | -0.02(-0.02%) |
Sep 27, 2018 | 78.91 | 79.63 | 78.08 | 78.56 | 5,456,306 | +0.21(+0.27%) |
Sep 26, 2018 | 79.34 | 79.79 | 77.48 | 78.35 | 10,518,003 | -1.12(-1.41%) |
Sep 25, 2018 | 82.78 | 83.03 | 79.28 | 79.47 | 13,826,974 | -4.21(-5.03%) |
Sep 24, 2018 | 85.24 | 85.58 | 83.41 | 83.68 | 4,926,826 | -2.20(-2.56%) |
Sep 21, 2018 | 86.12 | 86.28 | 84.85 | 85.87 | 9,898,239 | -0.15(-0.17%) |
Sep 20, 2018 | 85.13 | 86.12 | 84.79 | 86.02 | 6,544,091 | +1.57(+1.86%) |
Sep 19, 2018 | 83.62 | 84.54 | 83.62 | 84.45 | 4,341,165 | +0.46(+0.55%) |
Sep 18, 2018 | 82.59 | 84.23 | 82.36 | 83.99 | 4,873,921 | +1.40(+1.70%) |
Sep 17, 2018 | 85.77 | 85.89 | 82.45 | 82.59 | 4,486,486 | -2.39(-2.81%) |
Sep 14, 2018 | 84.52 | 85.59 | 83.78 | 84.98 | 7,961,335 | +0.78(+0.92%) |
Sep 13, 2018 | 82.45 | 84.52 | 82.08 | 84.20 | 10,754,168 | +2.85(+3.50%) |
Sep 12, 2018 | 81.00 | 81.39 | 77.50 | 81.35 | 17,395,552 | -0.71(-0.86%) |
Sep 11, 2018 | 85.20 | 85.20 | 80.86 | 82.06 | 16,375,953 | -3.77(-4.39%) |
Sep 10, 2018 | 86.21 | 87.16 | 85.72 | 85.83 | 9,320,823 | -0.31(-0.36%) |
Sep 07, 2018 | 86.58 | 87.09 | 85.35 | 86.14 | 11,148,794 | +0.03(+0.03%) |
Sep 06, 2018 | 86.01 | 86.48 | 85.47 | 86.11 | 9,977,538 | +0.10(+0.12%) |
Sep 05, 2018 | 86.67 | 86.77 | 85.13 | 86.01 | 8,222,977 | -0.71(-0.82%) |
Sep 04, 2018 | 85.48 | 86.94 | 85.34 | 86.72 | 8,639,213 | +1.39(+1.63%) |
Aug 31, 2018 | 85.33 | 85.33 | 85.33 | 0 | +0.87(+1.03%) | |
Aug 30, 2018 | 85.39 | 85.64 | 84.08 | 84.46 | 5,700,498 | -1.49(-1.74%) |
Aug 29, 2018 | 85.39 | 86.22 | 84.92 | 85.95 | 6,011,743 | +0.58(+0.68%) |
Aug 28, 2018 | 84.87 | 85.62 | 84.67 | 85.38 | 8,097,453 | +0.81(+0.95%) |
Aug 27, 2018 | 84.58 | 84.82 | 84.01 | 84.57 | 6,509,778 | +0.30(+0.36%) |
Aug 24, 2018 | 83.20 | 84.53 | 83.09 | 84.27 | 7,985,894 | +1.19(+1.43%) |
Aug 23, 2018 | 84.08 | 84.08 | 82.55 | 83.08 | 6,024,039 | -0.49(-0.59%) |
Aug 22, 2018 | 83.69 | 84.19 | 82.96 | 83.57 | 6,188,374 | -0.68(-0.80%) |
Aug 21, 2018 | 82.95 | 84.78 | 82.52 | 84.25 | 7,986,380 | +1.68(+2.03%) |
Aug 20, 2018 | 82.39 | 83.12 | 80.99 | 82.57 | 7,051,734 | +0.33(+0.40%) |
Aug 17, 2018 | 81.88 | 82.61 | 81.17 | 82.24 | 6,367,278 | +0.12(+0.15%) |
Aug 16, 2018 | 82.51 | 82.68 | 81.78 | 82.12 | 4,550,812 | -0.11(-0.13%) |
Aug 15, 2018 | 82.19 | 82.41 | 79.40 | 82.23 | 16,636,021 | -1.31(-1.57%) |
Aug 14, 2018 | 85.28 | 85.42 | 82.73 | 83.54 | 11,646,054 | -1.80(-2.11%) |
Aug 13, 2018 | 86.75 | 86.75 | 84.63 | 85.35 | 9,714,994 | -1.28(-1.48%) |
Aug 10, 2018 | 86.08 | 86.76 | 85.84 | 86.63 | 10,242,941 | -1.03(-1.17%) |
Aug 09, 2018 | 87.36 | 87.72 | 87.01 | 87.66 | 5,239,237 | -0.11(-0.13%) |
Aug 08, 2018 | 88.03 | 88.09 | 87.36 | 87.77 | 4,503,517 | -0.16(-0.18%) |
Aug 07, 2018 | 88.47 | 88.47 | 87.79 | 87.92 | 4,655,117 | -0.29(-0.33%) |
Aug 06, 2018 | 87.92 | 88.44 | 87.40 | 88.22 | 7,445,625 | +0.34(+0.39%) |
Aug 03, 2018 | 87.66 | 88.03 | 86.88 | 87.88 | 7,658,328 | +0.29(+0.33%) |
Aug 02, 2018 | 87.03 | 87.70 | 86.69 | 87.58 | 8,238,705 | +0.18(+0.21%) |