Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 81.34 | 81.42 | 79.91 | 80.01 | 1,309,045 | -1.49(-1.83%) |
Oct 30, 2018 | 81.28 | 81.56 | 80.33 | 81.50 | 1,118,902 | +0.61(+0.75%) |
Oct 29, 2018 | 80.06 | 81.39 | 80.06 | 80.90 | 1,101,052 | +1.16(+1.45%) |
Oct 26, 2018 | 81.66 | 81.96 | 79.04 | 79.74 | 1,172,083 | -1.54(-1.89%) |
Oct 25, 2018 | 82.46 | 82.56 | 81.12 | 81.28 | 1,208,941 | -1.58(-1.91%) |
Oct 24, 2018 | 81.45 | 83.86 | 81.20 | 82.86 | 1,177,136 | +1.56(+1.92%) |
Oct 23, 2018 | 82.73 | 83.34 | 80.99 | 81.29 | 1,348,571 | -1.43(-1.73%) |
Oct 22, 2018 | 83.15 | 83.49 | 82.33 | 82.72 | 1,078,677 | -0.37(-0.45%) |
Oct 19, 2018 | 81.97 | 83.48 | 81.85 | 83.09 | 905,645 | +1.35(+1.65%) |
Oct 18, 2018 | 81.72 | 82.17 | 81.36 | 81.75 | 714,372 | +0.45(+0.56%) |
Oct 17, 2018 | 81.29 | 81.86 | 80.86 | 81.29 | 1,033,041 | -0.09(-0.11%) |
Oct 16, 2018 | 79.64 | 81.52 | 79.23 | 81.39 | 732,612 | +1.85(+2.33%) |
Oct 15, 2018 | 79.31 | 80.16 | 79.15 | 79.53 | 764,921 | +0.24(+0.31%) |
Oct 12, 2018 | 79.22 | 79.64 | 78.52 | 79.29 | 1,074,050 | +0.25(+0.32%) |
Oct 11, 2018 | 82.05 | 82.22 | 79.02 | 79.04 | 1,350,890 | -2.75(-3.36%) |
Oct 10, 2018 | 81.67 | 83.11 | 81.66 | 81.78 | 1,090,130 | -0.07(-0.09%) |
Oct 09, 2018 | 81.40 | 81.95 | 81.09 | 81.85 | 865,134 | +0.58(+0.71%) |
Oct 08, 2018 | 80.64 | 81.76 | 80.64 | 81.28 | 678,661 | +0.80(+1.00%) |
Oct 05, 2018 | 79.20 | 80.84 | 79.20 | 80.47 | 649,276 | +1.24(+1.56%) |
Oct 04, 2018 | 79.07 | 79.32 | 78.41 | 79.23 | 674,423 | +0.01(+0.01%) |
Oct 03, 2018 | 79.83 | 80.36 | 78.47 | 79.22 | 793,452 | -0.62(-0.78%) |
Oct 02, 2018 | 79.37 | 80.07 | 79.35 | 79.85 | 507,829 | +0.74(+0.94%) |
Oct 01, 2018 | 79.42 | 79.43 | 78.62 | 79.11 | 515,402 | -0.40(-0.50%) |
Sep 28, 2018 | 78.79 | 79.57 | 78.79 | 79.51 | 772,758 | +0.91(+1.16%) |
Sep 27, 2018 | 77.82 | 78.93 | 77.63 | 78.59 | 940,470 | +0.95(+1.22%) |
Sep 26, 2018 | 78.41 | 78.85 | 77.62 | 77.64 | 1,072,132 | -0.68(-0.87%) |
Sep 25, 2018 | 79.18 | 79.60 | 78.20 | 78.32 | 608,427 | -1.05(-1.32%) |
Sep 24, 2018 | 79.99 | 80.29 | 79.33 | 79.37 | 744,180 | -0.70(-0.88%) |
Sep 21, 2018 | 79.60 | 80.62 | 79.49 | 80.07 | 2,155,514 | +0.15(+0.19%) |
Sep 20, 2018 | 79.05 | 80.02 | 78.54 | 79.92 | 897,250 | +0.77(+0.97%) |
Sep 19, 2018 | 80.80 | 80.82 | 78.74 | 79.15 | 796,320 | -1.63(-2.01%) |
Sep 18, 2018 | 80.66 | 81.00 | 80.37 | 80.78 | 597,211 | -0.10(-0.12%) |
Sep 17, 2018 | 80.92 | 81.11 | 80.46 | 80.88 | 879,975 | +0.23(+0.28%) |
Sep 14, 2018 | 80.38 | 80.82 | 80.17 | 80.65 | 948,023 | -0.04(-0.04%) |
Sep 13, 2018 | 79.88 | 80.74 | 79.83 | 80.69 | 735,794 | +0.79(+0.98%) |
Sep 12, 2018 | 80.13 | 80.66 | 79.89 | 79.90 | 683,512 | -0.14(-0.18%) |
Sep 11, 2018 | 79.98 | 80.66 | 79.91 | 80.05 | 732,372 | -0.09(-0.11%) |
Sep 10, 2018 | 80.16 | 80.41 | 79.40 | 80.14 | 803,725 | +0.41(+0.51%) |
Sep 07, 2018 | 79.93 | 80.43 | 79.56 | 79.73 | 1,037,758 | -0.79(-0.98%) |
Sep 06, 2018 | 80.92 | 81.06 | 80.40 | 80.52 | 962,306 | -0.37(-0.46%) |
Sep 05, 2018 | 80.16 | 81.14 | 79.95 | 80.89 | 843,957 | +0.63(+0.79%) |
Sep 04, 2018 | 78.92 | 80.35 | 78.92 | 80.26 | 902,522 | +1.15(+1.45%) |
Aug 31, 2018 | 79.11 | 79.11 | 79.11 | 0 | -0.07(-0.09%) | |
Aug 30, 2018 | 79.46 | 79.65 | 78.84 | 79.18 | 752,739 | -0.07(-0.09%) |
Aug 29, 2018 | 79.24 | 79.68 | 79.01 | 79.25 | 966,405 | +0.40(+0.50%) |
Aug 28, 2018 | 79.42 | 79.62 | 78.64 | 78.85 | 657,700 | -0.72(-0.91%) |
Aug 27, 2018 | 80.39 | 80.56 | 79.18 | 79.58 | 642,449 | -0.72(-0.90%) |
Aug 24, 2018 | 79.89 | 80.37 | 79.49 | 80.30 | 375,978 | +0.52(+0.66%) |
Aug 23, 2018 | 79.81 | 80.26 | 79.51 | 79.78 | 419,152 | +0.01(+0.01%) |
Aug 22, 2018 | 80.56 | 80.79 | 79.44 | 79.77 | 486,742 | -0.64(-0.80%) |
Aug 21, 2018 | 80.63 | 81.00 | 80.17 | 80.41 | 559,684 | -0.35(-0.44%) |
Aug 20, 2018 | 81.15 | 81.30 | 80.54 | 80.76 | 569,854 | -0.12(-0.15%) |
Aug 17, 2018 | 80.46 | 81.28 | 80.24 | 80.88 | 632,458 | +0.48(+0.60%) |
Aug 16, 2018 | 79.67 | 80.63 | 79.59 | 80.40 | 665,943 | +0.60(+0.75%) |
Aug 15, 2018 | 79.46 | 80.37 | 79.15 | 79.80 | 730,171 | +0.64(+0.81%) |
Aug 14, 2018 | 79.13 | 79.52 | 78.99 | 79.16 | 501,579 | +0.17(+0.22%) |
Aug 13, 2018 | 79.39 | 79.58 | 78.82 | 78.99 | 704,068 | -0.22(-0.27%) |
Aug 10, 2018 | 79.80 | 80.25 | 79.20 | 79.21 | 405,853 | -0.52(-0.66%) |
Aug 09, 2018 | 79.20 | 79.79 | 79.05 | 79.73 | 483,189 | +0.50(+0.63%) |
Aug 08, 2018 | 79.07 | 79.45 | 78.86 | 79.23 | 461,736 | +0.04(+0.05%) |
Aug 07, 2018 | 79.27 | 79.28 | 78.44 | 79.19 | 486,224 | -0.16(-0.20%) |
Aug 06, 2018 | 79.55 | 79.77 | 79.00 | 79.36 | 478,470 | +0.19(+0.24%) |
Aug 03, 2018 | 78.89 | 79.56 | 78.21 | 79.17 | 636,630 | +0.46(+0.58%) |
Aug 02, 2018 | 78.14 | 79.10 | 77.62 | 78.71 | 734,744 | +0.88(+1.13%) |