Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 76.77 | 77.24 | 75.47 | 76.69 | 15,451,963 | -0.44(-0.57%) |
Oct 30, 2018 | 76.83 | 77.34 | 76.28 | 77.13 | 16,008,966 | +0.82(+1.08%) |
Oct 29, 2018 | 76.35 | 77.33 | 75.62 | 76.31 | 14,892,940 | +0.33(+0.43%) |
Oct 26, 2018 | 76.70 | 77.11 | 75.57 | 75.98 | 16,577,751 | -0.99(-1.28%) |
Oct 25, 2018 | 76.19 | 77.25 | 75.50 | 76.96 | 16,937,136 | -0.40(-0.51%) |
Oct 24, 2018 | 75.48 | 78.43 | 75.42 | 77.36 | 30,878,202 | +1.99(+2.64%) |
Oct 23, 2018 | 74.38 | 75.49 | 74.38 | 75.37 | 18,813,740 | +0.48(+0.65%) |
Oct 22, 2018 | 75.00 | 75.44 | 73.70 | 74.89 | 16,332,670 | -0.61(-0.80%) |
Oct 19, 2018 | 73.38 | 75.89 | 73.38 | 75.49 | 35,011,028 | +6.11(+8.80%) |
Oct 18, 2018 | 69.80 | 70.34 | 69.18 | 69.39 | 11,408,761 | -0.78(-1.11%) |
Oct 17, 2018 | 69.23 | 70.44 | 68.90 | 70.17 | 12,103,618 | +0.73(+1.05%) |
Oct 16, 2018 | 68.50 | 69.51 | 68.49 | 69.44 | 11,039,497 | +0.75(+1.10%) |
Oct 15, 2018 | 67.73 | 69.04 | 67.65 | 68.69 | 11,306,033 | +0.92(+1.35%) |
Oct 12, 2018 | 68.04 | 68.04 | 67.28 | 67.77 | 11,524,941 | +0.16(+0.24%) |
Oct 11, 2018 | 69.98 | 70.26 | 67.44 | 67.61 | 14,650,196 | -2.20(-3.16%) |
Oct 10, 2018 | 70.13 | 70.87 | 69.81 | 69.81 | 10,844,387 | -0.65(-0.92%) |
Oct 09, 2018 | 70.62 | 70.91 | 70.34 | 70.46 | 7,312,283 | -0.17(-0.24%) |
Oct 08, 2018 | 70.27 | 70.92 | 70.08 | 70.63 | 8,390,478 | +0.21(+0.30%) |
Oct 05, 2018 | 70.27 | 70.68 | 70.27 | 70.42 | 6,363,327 | +0.20(+0.28%) |
Oct 04, 2018 | 70.72 | 70.72 | 69.52 | 70.22 | 8,200,554 | -0.95(-1.34%) |
Oct 03, 2018 | 72.38 | 72.45 | 71.02 | 71.17 | 9,284,610 | -1.14(-1.58%) |
Oct 02, 2018 | 71.56 | 72.38 | 71.46 | 72.31 | 8,622,152 | +0.59(+0.82%) |
Oct 01, 2018 | 71.41 | 71.76 | 71.29 | 71.72 | 5,716,223 | +0.38(+0.53%) |
Sep 28, 2018 | 71.17 | 71.40 | 70.97 | 71.34 | 5,979,749 | +0.32(+0.45%) |
Sep 27, 2018 | 71.18 | 71.69 | 70.98 | 71.03 | 7,323,415 | -0.34(-0.48%) |
Sep 26, 2018 | 71.36 | 72.00 | 71.17 | 71.37 | 7,676,487 | +0.12(+0.17%) |
Sep 25, 2018 | 72.24 | 72.36 | 71.22 | 71.25 | 6,598,962 | -0.99(-1.36%) |
Sep 24, 2018 | 73.40 | 73.47 | 72.20 | 72.24 | 7,453,815 | -1.33(-1.81%) |
Sep 21, 2018 | 73.56 | 73.96 | 73.31 | 73.56 | 20,301,726 | +0.39(+0.54%) |
Sep 20, 2018 | 72.25 | 73.41 | 72.20 | 73.17 | 11,727,586 | +1.17(+1.62%) |
Sep 19, 2018 | 71.94 | 72.25 | 71.81 | 72.00 | 7,183,379 | +0.00(+0.00%) |
Sep 18, 2018 | 72.25 | 72.25 | 71.64 | 72.00 | 7,026,324 | -0.21(-0.30%) |
Sep 17, 2018 | 71.58 | 72.24 | 71.44 | 72.22 | 8,281,100 | +0.55(+0.77%) |
Sep 14, 2018 | 71.55 | 71.72 | 71.12 | 71.67 | 5,837,657 | +0.14(+0.19%) |
Sep 13, 2018 | 71.38 | 71.57 | 70.85 | 71.53 | 6,168,224 | +0.29(+0.41%) |
Sep 12, 2018 | 70.20 | 71.30 | 70.03 | 71.24 | 6,912,310 | +0.94(+1.34%) |
Sep 11, 2018 | 70.40 | 70.65 | 69.97 | 70.30 | 6,078,300 | -0.32(-0.45%) |
Sep 10, 2018 | 70.79 | 71.23 | 70.58 | 70.62 | 7,913,003 | +0.40(+0.57%) |
Sep 07, 2018 | 70.38 | 70.46 | 69.65 | 70.21 | 12,961,840 | -0.63(-0.90%) |
Sep 06, 2018 | 71.07 | 71.41 | 70.71 | 70.85 | 8,797,487 | -0.55(-0.77%) |
Sep 05, 2018 | 70.38 | 71.55 | 70.38 | 71.40 | 8,926,712 | +0.51(+0.71%) |
Sep 04, 2018 | 70.70 | 71.11 | 70.35 | 70.89 | 6,767,075 | -0.21(-0.30%) |
Aug 31, 2018 | 71.10 | 71.10 | 71.10 | 0 | -0.39(-0.55%) | |
Aug 30, 2018 | 71.48 | 71.78 | 71.31 | 71.50 | 5,307,064 | -0.07(-0.10%) |
Aug 29, 2018 | 71.58 | 71.80 | 71.40 | 71.57 | 5,273,528 | +0.01(+0.01%) |
Aug 28, 2018 | 71.76 | 71.88 | 71.42 | 71.56 | 6,305,677 | +0.03(+0.05%) |
Aug 27, 2018 | 71.58 | 71.85 | 71.16 | 71.52 | 4,598,093 | +0.07(+0.10%) |
Aug 24, 2018 | 71.34 | 71.62 | 71.17 | 71.46 | 6,248,300 | +0.10(+0.14%) |
Aug 23, 2018 | 71.16 | 71.66 | 71.01 | 71.35 | 5,043,402 | -0.13(-0.18%) |
Aug 22, 2018 | 71.84 | 71.88 | 71.20 | 71.48 | 5,987,658 | -0.44(-0.61%) |
Aug 21, 2018 | 71.64 | 72.00 | 71.22 | 71.92 | 9,956,493 | +0.22(+0.31%) |
Aug 20, 2018 | 71.91 | 71.96 | 71.41 | 71.70 | 7,927,635 | -0.04(-0.06%) |
Aug 17, 2018 | 71.77 | 72.18 | 71.66 | 71.74 | 9,810,158 | +0.00(+0.00%) |
Aug 16, 2018 | 70.68 | 72.00 | 70.56 | 71.74 | 14,428,465 | +1.19(+1.69%) |
Aug 15, 2018 | 69.69 | 70.60 | 69.27 | 70.55 | 10,211,806 | +0.85(+1.22%) |
Aug 14, 2018 | 69.77 | 70.05 | 69.63 | 69.70 | 7,264,289 | -0.18(-0.26%) |
Aug 13, 2018 | 70.03 | 70.36 | 69.56 | 69.88 | 5,912,638 | +0.08(+0.11%) |
Aug 10, 2018 | 69.69 | 70.08 | 69.43 | 69.80 | 6,493,636 | +0.03(+0.04%) |
Aug 09, 2018 | 70.67 | 70.67 | 69.69 | 69.78 | 6,028,707 | -0.81(-1.15%) |
Aug 08, 2018 | 70.38 | 70.97 | 70.38 | 70.59 | 5,706,129 | -0.25(-0.35%) |
Aug 07, 2018 | 70.64 | 70.87 | 70.06 | 70.84 | 7,487,211 | +0.10(+0.15%) |
Aug 06, 2018 | 70.46 | 71.08 | 70.42 | 70.74 | 6,613,705 | +0.16(+0.23%) |
Aug 03, 2018 | 70.41 | 71.23 | 70.22 | 70.57 | 8,286,114 | +0.28(+0.40%) |
Aug 02, 2018 | 69.26 | 70.48 | 69.08 | 70.29 | 10,804,761 | +1.16(+1.67%) |