Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 75.26 | 75.60 | 74.32 | 75.07 | 3,901,992 | +0.82(+1.10%) |
Oct 30, 2018 | 72.30 | 74.30 | 72.12 | 74.25 | 5,239,786 | +2.14(+2.97%) |
Oct 29, 2018 | 72.92 | 73.49 | 70.83 | 72.11 | 5,637,559 | +1.24(+1.75%) |
Oct 26, 2018 | 69.55 | 71.83 | 68.71 | 70.87 | 5,058,946 | -0.04(-0.06%) |
Oct 25, 2018 | 70.79 | 71.65 | 70.63 | 70.91 | 4,672,927 | +1.13(+1.62%) |
Oct 24, 2018 | 72.03 | 72.40 | 69.73 | 69.78 | 8,549,401 | -4.33(-5.84%) |
Oct 23, 2018 | 72.40 | 74.44 | 71.47 | 74.12 | 5,192,479 | +0.09(+0.12%) |
Oct 22, 2018 | 74.44 | 74.78 | 73.86 | 74.03 | 2,606,107 | +0.19(+0.26%) |
Oct 19, 2018 | 74.37 | 75.52 | 73.42 | 73.83 | 2,859,555 | -0.75(-1.00%) |
Oct 18, 2018 | 74.43 | 75.59 | 73.13 | 74.58 | 5,490,170 | -1.87(-2.44%) |
Oct 17, 2018 | 77.43 | 77.50 | 75.86 | 76.45 | 3,935,771 | -0.46(-0.59%) |
Oct 16, 2018 | 76.04 | 76.98 | 75.45 | 76.91 | 3,788,917 | +1.67(+2.22%) |
Oct 15, 2018 | 75.07 | 75.93 | 74.52 | 75.24 | 3,516,871 | -0.24(-0.32%) |
Oct 12, 2018 | 76.43 | 76.91 | 74.49 | 75.48 | 4,015,063 | +0.45(+0.60%) |
Oct 11, 2018 | 76.73 | 77.65 | 74.65 | 75.03 | 5,408,298 | -0.21(-0.27%) |
Oct 10, 2018 | 76.64 | 77.16 | 74.59 | 75.24 | 9,505,497 | -2.56(-3.30%) |
Oct 09, 2018 | 77.68 | 77.97 | 76.75 | 77.80 | 4,405,031 | +0.25(+0.32%) |
Oct 08, 2018 | 77.83 | 78.22 | 76.69 | 77.55 | 3,210,883 | -0.60(-0.77%) |
Oct 05, 2018 | 79.81 | 80.24 | 77.35 | 78.15 | 6,485,657 | -2.55(-3.16%) |
Oct 04, 2018 | 81.73 | 82.14 | 80.32 | 80.70 | 4,513,408 | -1.65(-2.00%) |
Oct 03, 2018 | 82.24 | 83.43 | 81.48 | 82.35 | 3,250,583 | -0.41(-0.50%) |
Oct 02, 2018 | 82.68 | 84.22 | 82.60 | 82.76 | 1,937,368 | -0.09(-0.11%) |
Oct 01, 2018 | 83.23 | 83.75 | 82.72 | 82.85 | 1,927,895 | -0.06(-0.08%) |
Sep 28, 2018 | 82.46 | 82.97 | 82.14 | 82.91 | 1,840,205 | +0.25(+0.30%) |
Sep 27, 2018 | 82.78 | 82.99 | 82.15 | 82.66 | 2,189,571 | -0.13(-0.15%) |
Sep 26, 2018 | 82.86 | 84.07 | 82.67 | 82.79 | 4,240,345 | -0.22(-0.26%) |
Sep 25, 2018 | 82.86 | 83.84 | 81.20 | 83.00 | 6,732,313 | -2.19(-2.57%) |
Sep 24, 2018 | 84.42 | 85.52 | 83.69 | 85.19 | 2,853,413 | +0.39(+0.47%) |
Sep 21, 2018 | 85.69 | 85.82 | 84.46 | 84.80 | 4,924,906 | -0.48(-0.57%) |
Sep 20, 2018 | 83.89 | 85.78 | 83.80 | 85.28 | 3,897,272 | +2.26(+2.72%) |
Sep 19, 2018 | 82.52 | 83.23 | 82.32 | 83.02 | 2,055,449 | +0.65(+0.78%) |
Sep 18, 2018 | 82.20 | 82.92 | 81.92 | 82.38 | 2,626,057 | +0.49(+0.60%) |
Sep 17, 2018 | 82.60 | 83.24 | 81.74 | 81.88 | 2,203,575 | -1.09(-1.32%) |
Sep 14, 2018 | 82.99 | 83.78 | 82.58 | 82.98 | 3,170,679 | +0.12(+0.14%) |
Sep 13, 2018 | 82.67 | 83.46 | 81.50 | 82.86 | 3,915,008 | +1.24(+1.52%) |
Sep 12, 2018 | 82.59 | 83.00 | 80.12 | 81.62 | 6,460,714 | -2.00(-2.39%) |
Sep 11, 2018 | 84.40 | 84.64 | 83.49 | 83.62 | 3,601,829 | -1.20(-1.42%) |
Sep 10, 2018 | 84.80 | 85.35 | 83.44 | 84.82 | 3,479,310 | +0.57(+0.67%) |
Sep 07, 2018 | 85.07 | 86.02 | 83.93 | 84.26 | 6,078,965 | -2.81(-3.22%) |
Sep 06, 2018 | 87.39 | 87.96 | 86.19 | 87.07 | 3,133,335 | -0.70(-0.80%) |
Sep 05, 2018 | 87.99 | 88.63 | 87.42 | 87.76 | 2,998,615 | -0.22(-0.24%) |
Sep 04, 2018 | 87.42 | 88.68 | 87.08 | 87.98 | 4,519,863 | -0.66(-0.75%) |
Aug 31, 2018 | 88.64 | 88.64 | 88.64 | 0 | +0.25(+0.28%) | |
Aug 30, 2018 | 89.21 | 89.83 | 88.13 | 88.39 | 2,109,503 | -1.00(-1.12%) |
Aug 29, 2018 | 89.62 | 89.62 | 89.02 | 89.40 | 2,655,734 | -0.22(-0.25%) |
Aug 28, 2018 | 89.79 | 90.02 | 88.76 | 89.62 | 4,116,097 | +0.31(+0.35%) |
Aug 27, 2018 | 88.61 | 89.89 | 88.35 | 89.31 | 3,257,612 | +1.15(+1.31%) |
Aug 24, 2018 | 87.51 | 88.25 | 86.96 | 88.16 | 2,997,028 | +1.24(+1.43%) |
Aug 23, 2018 | 87.72 | 88.33 | 86.78 | 86.92 | 2,987,084 | -0.47(-0.54%) |
Aug 22, 2018 | 82.60 | 87.57 | 82.15 | 87.39 | 8,449,488 | +1.78(+2.09%) |
Aug 21, 2018 | 83.94 | 86.09 | 83.37 | 85.60 | 4,537,823 | +1.95(+2.33%) |
Aug 20, 2018 | 84.60 | 84.70 | 83.21 | 83.66 | 2,421,104 | -0.75(-0.89%) |
Aug 17, 2018 | 83.41 | 84.63 | 82.70 | 84.41 | 3,215,191 | +0.29(+0.34%) |
Aug 16, 2018 | 84.24 | 84.85 | 83.85 | 84.12 | 2,049,062 | +0.45(+0.53%) |
Aug 15, 2018 | 83.84 | 84.35 | 82.83 | 83.68 | 2,266,014 | -0.97(-1.15%) |
Aug 14, 2018 | 85.30 | 85.89 | 84.62 | 84.65 | 1,973,888 | -0.25(-0.29%) |
Aug 13, 2018 | 84.95 | 85.79 | 84.64 | 84.90 | 2,173,033 | +0.17(+0.20%) |
Aug 10, 2018 | 85.08 | 86.31 | 83.96 | 84.73 | 3,156,812 | -2.50(-2.86%) |
Aug 09, 2018 | 87.94 | 88.06 | 87.23 | 87.23 | 1,626,004 | -0.67(-0.76%) |
Aug 08, 2018 | 87.91 | 88.09 | 87.41 | 87.90 | 1,408,010 | -0.09(-0.10%) |
Aug 07, 2018 | 87.20 | 88.08 | 86.97 | 87.99 | 1,264,836 | +1.08(+1.24%) |
Aug 06, 2018 | 85.84 | 86.94 | 85.73 | 86.91 | 1,481,540 | +0.73(+0.85%) |
Aug 03, 2018 | 85.75 | 86.30 | 85.56 | 86.17 | 1,140,455 | +0.33(+0.38%) |
Aug 02, 2018 | 84.78 | 86.17 | 84.56 | 85.84 | 1,918,066 | +0.13(+0.16%) |