Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 78.74 | 79.03 | 78.20 | 78.32 | 848,100 | -0.12(-0.16%) |
Oct 30, 2018 | 77.47 | 78.52 | 77.47 | 78.45 | 1,629,476 | +1.04(+1.34%) |
Oct 29, 2018 | 77.40 | 78.32 | 76.71 | 77.41 | 1,065,233 | +0.54(+0.70%) |
Oct 26, 2018 | 77.56 | 77.85 | 76.43 | 76.87 | 1,347,278 | -1.26(-1.61%) |
Oct 25, 2018 | 77.91 | 78.53 | 77.47 | 78.13 | 662,089 | +0.43(+0.56%) |
Oct 24, 2018 | 78.63 | 78.96 | 77.64 | 77.69 | 694,540 | -0.97(-1.24%) |
Oct 23, 2018 | 78.40 | 79.00 | 77.87 | 78.67 | 737,223 | -0.38(-0.48%) |
Oct 22, 2018 | 79.74 | 79.93 | 78.95 | 79.04 | 1,076,355 | -0.62(-0.78%) |
Oct 19, 2018 | 79.46 | 80.13 | 79.21 | 79.66 | 433,670 | +0.38(+0.47%) |
Oct 18, 2018 | 79.44 | 80.06 | 78.93 | 79.29 | 637,961 | -0.26(-0.33%) |
Oct 17, 2018 | 79.70 | 79.79 | 78.95 | 79.55 | 476,186 | -0.25(-0.31%) |
Oct 16, 2018 | 78.86 | 79.88 | 78.77 | 79.79 | 547,965 | +1.09(+1.38%) |
Oct 15, 2018 | 78.72 | 79.27 | 78.65 | 78.71 | 1,342,420 | -0.02(-0.03%) |
Oct 12, 2018 | 79.22 | 79.26 | 77.99 | 78.73 | 1,108,105 | +0.30(+0.39%) |
Oct 11, 2018 | 80.17 | 80.39 | 78.25 | 78.43 | 1,696,443 | -1.99(-2.47%) |
Oct 10, 2018 | 81.78 | 81.97 | 80.33 | 80.42 | 991,257 | -1.45(-1.77%) |
Oct 09, 2018 | 82.04 | 82.22 | 81.75 | 81.86 | 517,432 | -0.37(-0.45%) |
Oct 08, 2018 | 81.67 | 82.34 | 81.67 | 82.23 | 510,766 | +0.34(+0.41%) |
Oct 05, 2018 | 81.88 | 82.09 | 81.67 | 81.89 | 559,744 | +0.11(+0.13%) |
Oct 04, 2018 | 81.73 | 81.79 | 81.34 | 81.79 | 501,201 | +0.01(+0.01%) |
Oct 03, 2018 | 82.11 | 82.27 | 81.58 | 81.78 | 526,933 | -0.16(-0.20%) |
Oct 02, 2018 | 81.71 | 82.23 | 81.71 | 81.94 | 427,468 | +0.24(+0.29%) |
Oct 01, 2018 | 81.79 | 81.95 | 81.48 | 81.71 | 515,782 | +0.20(+0.25%) |
Sep 28, 2018 | 81.00 | 81.67 | 81.00 | 81.50 | 571,494 | +0.36(+0.44%) |
Sep 27, 2018 | 81.28 | 81.64 | 81.06 | 81.14 | 552,995 | +0.03(+0.04%) |
Sep 26, 2018 | 81.70 | 81.76 | 81.02 | 81.11 | 545,557 | -0.43(-0.52%) |
Sep 25, 2018 | 82.13 | 82.26 | 81.48 | 81.54 | 645,312 | -0.61(-0.74%) |
Sep 24, 2018 | 82.73 | 82.89 | 82.14 | 82.14 | 584,084 | -0.66(-0.80%) |
Sep 21, 2018 | 82.73 | 82.96 | 82.62 | 82.81 | 290,244 | +0.20(+0.25%) |
Sep 20, 2018 | 82.53 | 82.65 | 82.26 | 82.60 | 536,125 | +0.29(+0.35%) |
Sep 19, 2018 | 82.86 | 82.92 | 82.21 | 82.31 | 419,286 | -0.57(-0.68%) |
Sep 18, 2018 | 82.85 | 83.06 | 82.55 | 82.88 | 437,519 | +0.15(+0.19%) |
Sep 17, 2018 | 82.72 | 83.00 | 82.64 | 82.73 | 361,192 | -0.05(-0.06%) |
Sep 14, 2018 | 82.63 | 82.81 | 82.18 | 82.77 | 1,161,346 | +0.09(+0.11%) |
Sep 13, 2018 | 82.57 | 82.82 | 82.48 | 82.69 | 661,005 | +0.12(+0.15%) |
Sep 12, 2018 | 82.30 | 82.69 | 82.30 | 82.56 | 705,314 | +0.27(+0.32%) |
Sep 11, 2018 | 82.22 | 82.50 | 82.18 | 82.30 | 340,916 | -0.06(-0.07%) |
Sep 10, 2018 | 82.47 | 82.75 | 82.30 | 82.35 | 401,120 | +0.31(+0.38%) |
Sep 07, 2018 | 82.04 | 82.30 | 81.87 | 82.05 | 292,219 | -0.35(-0.42%) |
Sep 06, 2018 | 82.41 | 82.67 | 82.22 | 82.39 | 482,080 | +0.01(+0.01%) |
Sep 05, 2018 | 81.91 | 82.43 | 81.67 | 82.39 | 416,787 | +0.53(+0.64%) |
Sep 04, 2018 | 81.71 | 82.01 | 81.62 | 81.86 | 422,774 | +0.04(+0.05%) |
Aug 31, 2018 | 81.82 | 81.82 | 81.82 | 0 | -0.14(-0.17%) | |
Aug 30, 2018 | 82.15 | 82.25 | 81.79 | 81.96 | 299,448 | -0.32(-0.38%) |
Aug 29, 2018 | 82.17 | 82.42 | 81.89 | 82.27 | 388,402 | +0.13(+0.16%) |
Aug 28, 2018 | 82.25 | 82.47 | 82.06 | 82.14 | 436,646 | -0.13(-0.16%) |
Aug 27, 2018 | 82.34 | 82.51 | 82.17 | 82.27 | 356,090 | +0.12(+0.15%) |
Aug 24, 2018 | 82.07 | 82.24 | 81.84 | 82.15 | 298,392 | +0.22(+0.27%) |
Aug 23, 2018 | 82.14 | 82.14 | 81.83 | 81.93 | 490,026 | -0.14(-0.17%) |
Aug 22, 2018 | 82.60 | 82.60 | 82.05 | 82.07 | 390,044 | -0.45(-0.54%) |
Aug 21, 2018 | 82.61 | 82.65 | 82.37 | 82.52 | 459,736 | -0.02(-0.02%) |
Aug 20, 2018 | 82.27 | 82.61 | 82.22 | 82.53 | 360,322 | +0.40(+0.48%) |
Aug 17, 2018 | 81.62 | 82.30 | 81.62 | 82.13 | 389,749 | +0.47(+0.58%) |
Aug 16, 2018 | 81.08 | 81.74 | 81.06 | 81.67 | 422,029 | +0.84(+1.04%) |
Aug 15, 2018 | 80.95 | 80.95 | 80.57 | 80.82 | 650,573 | -0.58(-0.71%) |
Aug 14, 2018 | 80.88 | 81.41 | 80.76 | 81.40 | 872,203 | +0.76(+0.94%) |
Aug 13, 2018 | 80.81 | 80.95 | 80.45 | 80.64 | 377,711 | -0.17(-0.21%) |
Aug 10, 2018 | 80.79 | 81.08 | 80.68 | 80.81 | 294,935 | -0.32(-0.40%) |
Aug 09, 2018 | 80.92 | 81.24 | 80.92 | 81.13 | 391,327 | +0.14(+0.17%) |
Aug 08, 2018 | 81.07 | 81.11 | 80.76 | 80.99 | 664,939 | -0.16(-0.20%) |
Aug 07, 2018 | 81.07 | 81.28 | 81.03 | 81.15 | 299,588 | +0.11(+0.13%) |
Aug 06, 2018 | 80.88 | 81.19 | 80.88 | 81.05 | 321,636 | +0.03(+0.04%) |
Aug 03, 2018 | 80.63 | 81.08 | 80.56 | 81.02 | 374,564 | +0.49(+0.61%) |
Aug 02, 2018 | 79.87 | 80.58 | 79.79 | 80.52 | 509,150 | +0.29(+0.36%) |