Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 75.19 | 77.38 | 75.02 | 75.09 | 1,170,234 | +0.95(+1.28%) |
Oct 30, 2018 | 72.27 | 74.27 | 72.16 | 74.14 | 952,363 | +1.74(+2.40%) |
Oct 29, 2018 | 75.00 | 75.00 | 71.10 | 72.40 | 1,379,627 | -1.51(-2.04%) |
Oct 26, 2018 | 74.02 | 74.90 | 73.14 | 73.91 | 1,214,700 | -1.32(-1.75%) |
Oct 25, 2018 | 73.28 | 75.68 | 73.25 | 75.23 | 981,526 | +2.70(+3.72%) |
Oct 24, 2018 | 76.16 | 76.16 | 72.42 | 72.53 | 1,395,793 | -3.29(-4.34%) |
Oct 23, 2018 | 75.77 | 76.38 | 75.08 | 75.82 | 1,659,890 | -1.39(-1.80%) |
Oct 22, 2018 | 77.13 | 77.75 | 75.65 | 77.21 | 2,471,429 | +4.93(+6.82%) |
Oct 19, 2018 | 73.25 | 73.47 | 72.13 | 72.28 | 597,100 | -0.81(-1.11%) |
Oct 18, 2018 | 73.53 | 74.28 | 72.67 | 73.09 | 691,333 | -0.76(-1.03%) |
Oct 17, 2018 | 74.29 | 74.49 | 72.94 | 73.85 | 821,688 | -0.48(-0.65%) |
Oct 16, 2018 | 73.45 | 74.44 | 72.63 | 74.33 | 648,100 | +1.38(+1.89%) |
Oct 15, 2018 | 72.20 | 73.35 | 72.03 | 72.95 | 849,785 | +0.95(+1.32%) |
Oct 12, 2018 | 73.34 | 73.46 | 70.62 | 72.00 | 1,215,700 | -0.19(-0.26%) |
Oct 11, 2018 | 72.35 | 74.19 | 70.54 | 72.19 | 1,584,635 | -2.08(-2.80%) |
Oct 10, 2018 | 76.68 | 76.68 | 74.17 | 74.27 | 1,057,598 | -2.39(-3.12%) |
Oct 09, 2018 | 76.75 | 77.55 | 76.41 | 76.66 | 795,209 | -0.42(-0.54%) |
Oct 08, 2018 | 76.18 | 77.24 | 76.00 | 77.08 | 663,326 | +0.54(+0.71%) |
Oct 05, 2018 | 77.73 | 77.85 | 76.39 | 76.54 | 954,600 | -1.32(-1.70%) |
Oct 04, 2018 | 77.56 | 78.32 | 77.34 | 77.86 | 1,127,077 | +0.24(+0.31%) |
Oct 03, 2018 | 77.48 | 77.99 | 77.08 | 77.62 | 712,749 | +0.42(+0.54%) |
Oct 02, 2018 | 77.06 | 77.59 | 76.84 | 77.20 | 2,179,772 | +0.14(+0.18%) |
Oct 01, 2018 | 76.84 | 77.19 | 76.26 | 77.06 | 1,607,348 | +0.56(+0.73%) |
Sep 28, 2018 | 76.55 | 76.98 | 76.21 | 76.50 | 1,465,400 | +0.03(+0.04%) |
Sep 27, 2018 | 76.83 | 77.38 | 76.42 | 76.47 | 935,455 | -0.51(-0.66%) |
Sep 26, 2018 | 77.29 | 77.61 | 76.55 | 76.98 | 709,021 | -0.42(-0.54%) |
Sep 25, 2018 | 77.38 | 77.75 | 77.14 | 77.40 | 895,286 | +0.14(+0.18%) |
Sep 24, 2018 | 77.47 | 77.61 | 77.13 | 77.26 | 801,806 | -0.35(-0.45%) |
Sep 21, 2018 | 77.04 | 77.80 | 76.80 | 77.61 | 1,772,900 | +0.87(+1.13%) |
Sep 20, 2018 | 77.28 | 77.91 | 76.33 | 76.74 | 1,944,350 | -0.07(-0.09%) |
Sep 19, 2018 | 76.16 | 77.27 | 76.10 | 76.81 | 810,144 | +0.65(+0.85%) |
Sep 18, 2018 | 76.12 | 76.60 | 75.76 | 76.16 | 2,097,034 | +0.19(+0.25%) |
Sep 17, 2018 | 75.76 | 76.66 | 75.64 | 75.97 | 1,884,843 | +0.19(+0.25%) |
Sep 14, 2018 | 75.21 | 76.12 | 75.04 | 75.78 | 948,100 | +0.55(+0.73%) |
Sep 13, 2018 | 75.50 | 75.96 | 74.83 | 75.23 | 955,890 | +0.20(+0.27%) |
Sep 12, 2018 | 74.02 | 75.12 | 73.63 | 75.03 | 912,520 | +0.84(+1.13%) |
Sep 11, 2018 | 73.55 | 74.68 | 73.55 | 74.19 | 864,428 | +0.28(+0.38%) |
Sep 10, 2018 | 74.00 | 74.45 | 73.59 | 73.91 | 1,223,596 | +0.29(+0.39%) |
Sep 07, 2018 | 73.40 | 74.24 | 73.08 | 73.62 | 1,027,400 | -0.22(-0.30%) |
Sep 06, 2018 | 72.99 | 74.00 | 72.77 | 73.84 | 1,231,581 | +1.16(+1.60%) |
Sep 05, 2018 | 71.84 | 72.77 | 71.70 | 72.68 | 766,688 | +0.63(+0.87%) |
Sep 04, 2018 | 72.40 | 72.79 | 71.78 | 72.05 | 909,776 | -0.64(-0.88%) |
Aug 31, 2018 | 72.69 | 72.69 | 72.69 | 0 | -0.29(-0.40%) | |
Aug 30, 2018 | 73.42 | 73.67 | 72.68 | 72.98 | 491,748 | -0.66(-0.90%) |
Aug 29, 2018 | 72.82 | 73.82 | 72.56 | 73.64 | 1,014,916 | +1.08(+1.49%) |
Aug 28, 2018 | 73.01 | 73.11 | 72.38 | 72.56 | 1,085,627 | -0.25(-0.34%) |
Aug 27, 2018 | 73.04 | 73.36 | 72.74 | 72.81 | 992,533 | +0.03(+0.04%) |
Aug 24, 2018 | 72.84 | 72.89 | 72.15 | 72.78 | 727,200 | +0.03(+0.04%) |
Aug 23, 2018 | 72.85 | 73.06 | 72.61 | 72.75 | 703,646 | -0.22(-0.30%) |
Aug 22, 2018 | 73.11 | 73.33 | 72.64 | 72.97 | 492,558 | -0.10(-0.14%) |
Aug 21, 2018 | 73.00 | 73.50 | 72.69 | 73.07 | 648,183 | +0.24(+0.33%) |
Aug 20, 2018 | 72.00 | 72.90 | 71.74 | 72.83 | 924,250 | +0.97(+1.35%) |
Aug 17, 2018 | 71.19 | 72.08 | 70.98 | 71.86 | 728,900 | +0.77(+1.08%) |
Aug 16, 2018 | 71.14 | 71.50 | 70.64 | 71.09 | 653,206 | +0.22(+0.31%) |
Aug 15, 2018 | 70.99 | 71.22 | 70.40 | 70.87 | 788,452 | -0.74(-1.03%) |
Aug 14, 2018 | 71.31 | 72.11 | 71.07 | 71.61 | 971,568 | +0.52(+0.73%) |
Aug 13, 2018 | 71.81 | 72.03 | 71.00 | 71.09 | 1,035,807 | -0.79(-1.10%) |
Aug 10, 2018 | 72.08 | 72.31 | 71.42 | 71.88 | 933,300 | -0.68(-0.94%) |
Aug 09, 2018 | 72.88 | 73.30 | 72.46 | 72.56 | 1,415,012 | -0.32(-0.44%) |
Aug 08, 2018 | 72.23 | 73.15 | 71.76 | 72.88 | 1,392,088 | +0.72(+1.00%) |
Aug 07, 2018 | 73.68 | 73.90 | 71.53 | 72.16 | 1,790,008 | -0.15(-0.21%) |
Aug 06, 2018 | 70.00 | 73.14 | 68.20 | 72.31 | 4,053,128 | +5.22(+7.78%) |
Aug 03, 2018 | 67.10 | 67.63 | 66.67 | 67.09 | 1,165,800 | +0.17(+0.25%) |
Aug 02, 2018 | 66.27 | 67.20 | 65.96 | 66.92 | 623,487 | -0.13(-0.19%) |