Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 68.67 | 71.11 | 68.43 | 69.88 | 5,132,024 | +2.43(+3.60%) |
Oct 30, 2018 | 67.36 | 68.37 | 66.63 | 67.46 | 3,259,432 | +0.10(+0.15%) |
Oct 29, 2018 | 67.67 | 68.75 | 66.46 | 67.36 | 6,189,398 | +0.32(+0.48%) |
Oct 26, 2018 | 65.96 | 68.32 | 65.16 | 67.04 | 5,738,267 | +0.71(+1.07%) |
Oct 25, 2018 | 65.54 | 66.99 | 64.82 | 66.33 | 11,217,156 | +3.66(+5.84%) |
Oct 24, 2018 | 67.93 | 69.35 | 62.61 | 62.67 | 13,692,904 | -4.96(-7.33%) |
Oct 23, 2018 | 67.62 | 68.19 | 65.66 | 67.62 | 9,149,589 | -1.27(-1.84%) |
Oct 22, 2018 | 69.34 | 69.69 | 68.75 | 68.89 | 4,202,132 | -0.49(-0.71%) |
Oct 19, 2018 | 70.50 | 70.71 | 69.23 | 69.38 | 7,619,689 | -1.36(-1.93%) |
Oct 18, 2018 | 73.18 | 73.18 | 70.63 | 70.75 | 3,791,732 | -2.43(-3.31%) |
Oct 17, 2018 | 73.13 | 73.60 | 72.36 | 73.17 | 1,810,420 | -0.11(-0.15%) |
Oct 16, 2018 | 72.22 | 73.33 | 71.69 | 73.28 | 1,962,866 | +1.61(+2.25%) |
Oct 15, 2018 | 72.01 | 72.28 | 71.65 | 71.67 | 3,049,098 | -0.62(-0.86%) |
Oct 12, 2018 | 72.90 | 73.01 | 71.41 | 72.29 | 3,744,106 | +0.51(+0.71%) |
Oct 11, 2018 | 71.88 | 72.21 | 70.77 | 71.78 | 6,053,963 | -0.29(-0.41%) |
Oct 10, 2018 | 73.31 | 73.84 | 71.97 | 72.07 | 7,516,557 | -1.80(-2.43%) |
Oct 09, 2018 | 73.64 | 74.29 | 73.43 | 73.87 | 6,182,460 | +0.27(+0.37%) |
Oct 08, 2018 | 72.89 | 73.67 | 72.29 | 73.59 | 5,307,720 | +0.56(+0.77%) |
Oct 05, 2018 | 74.10 | 74.42 | 72.19 | 73.03 | 3,688,806 | -1.01(-1.37%) |
Oct 04, 2018 | 75.19 | 75.37 | 73.22 | 74.05 | 4,867,455 | -1.12(-1.49%) |
Oct 03, 2018 | 75.99 | 76.17 | 75.12 | 75.17 | 4,704,631 | -0.52(-0.69%) |
Oct 02, 2018 | 76.91 | 77.46 | 75.66 | 75.69 | 4,479,396 | -1.29(-1.67%) |
Oct 01, 2018 | 79.87 | 79.87 | 76.96 | 76.97 | 4,192,739 | -2.35(-2.96%) |
Sep 28, 2018 | 80.29 | 80.33 | 79.23 | 79.32 | 4,341,509 | -1.24(-1.54%) |
Sep 27, 2018 | 78.92 | 80.69 | 78.88 | 80.56 | 2,702,771 | +1.35(+1.71%) |
Sep 26, 2018 | 78.83 | 79.63 | 78.47 | 79.20 | 2,208,163 | +0.54(+0.69%) |
Sep 25, 2018 | 78.95 | 79.05 | 78.43 | 78.66 | 2,580,003 | -0.05(-0.06%) |
Sep 24, 2018 | 79.23 | 79.26 | 78.11 | 78.71 | 2,307,012 | -0.79(-0.99%) |
Sep 21, 2018 | 80.08 | 80.52 | 79.36 | 79.50 | 6,929,712 | -0.12(-0.15%) |
Sep 20, 2018 | 79.20 | 79.87 | 78.72 | 79.61 | 3,581,662 | +0.64(+0.81%) |
Sep 19, 2018 | 78.08 | 79.08 | 78.08 | 78.98 | 2,370,392 | +1.02(+1.31%) |
Sep 18, 2018 | 77.77 | 78.20 | 77.52 | 77.95 | 2,753,535 | +0.28(+0.37%) |
Sep 17, 2018 | 78.72 | 78.80 | 77.62 | 77.67 | 3,457,477 | -0.94(-1.20%) |
Sep 14, 2018 | 77.62 | 78.77 | 77.61 | 78.61 | 3,288,873 | +1.10(+1.42%) |
Sep 13, 2018 | 77.01 | 78.47 | 76.94 | 77.51 | 3,809,811 | +0.96(+1.26%) |
Sep 12, 2018 | 75.85 | 76.66 | 75.67 | 76.55 | 3,168,238 | +0.54(+0.71%) |
Sep 11, 2018 | 74.91 | 76.06 | 74.86 | 76.01 | 2,825,985 | +0.81(+1.07%) |
Sep 10, 2018 | 75.40 | 75.64 | 74.78 | 75.20 | 2,067,050 | +0.15(+0.20%) |
Sep 07, 2018 | 74.03 | 75.23 | 74.03 | 75.06 | 3,028,668 | +0.74(+0.99%) |
Sep 06, 2018 | 74.53 | 74.86 | 73.80 | 74.32 | 4,322,331 | -0.03(-0.04%) |
Sep 05, 2018 | 75.45 | 75.58 | 74.31 | 74.35 | 3,133,535 | -1.41(-1.87%) |
Sep 04, 2018 | 76.23 | 76.29 | 75.28 | 75.76 | 1,921,793 | -0.45(-0.59%) |
Aug 31, 2018 | 76.22 | 76.22 | 76.22 | 0 | +0.04(+0.05%) | |
Aug 30, 2018 | 76.77 | 76.78 | 75.87 | 76.18 | 1,424,207 | -0.59(-0.77%) |
Aug 29, 2018 | 76.15 | 76.94 | 75.98 | 76.77 | 1,871,503 | +0.70(+0.92%) |
Aug 28, 2018 | 76.52 | 76.60 | 75.77 | 76.07 | 1,264,614 | -0.28(-0.37%) |
Aug 27, 2018 | 76.24 | 76.75 | 76.07 | 76.35 | 1,899,614 | +0.64(+0.84%) |
Aug 24, 2018 | 75.38 | 76.20 | 75.38 | 75.72 | 2,188,780 | +0.33(+0.44%) |
Aug 23, 2018 | 75.82 | 76.02 | 75.12 | 75.38 | 3,065,053 | -0.42(-0.56%) |
Aug 22, 2018 | 75.16 | 76.01 | 75.00 | 75.80 | 2,587,332 | +0.46(+0.61%) |
Aug 21, 2018 | 74.84 | 75.85 | 74.84 | 75.34 | 2,367,733 | +0.43(+0.58%) |
Aug 20, 2018 | 75.79 | 76.14 | 74.74 | 74.91 | 2,475,417 | -0.89(-1.18%) |
Aug 17, 2018 | 75.15 | 75.90 | 74.60 | 75.80 | 2,000,984 | -0.04(-0.05%) |
Aug 16, 2018 | 75.53 | 76.51 | 75.20 | 75.84 | 3,435,758 | +1.00(+1.34%) |
Aug 15, 2018 | 74.55 | 75.01 | 74.12 | 74.84 | 2,973,147 | -0.31(-0.42%) |
Aug 14, 2018 | 74.25 | 75.35 | 73.68 | 75.16 | 2,814,584 | +1.21(+1.63%) |
Aug 13, 2018 | 74.27 | 74.70 | 73.49 | 73.95 | 3,122,994 | -0.33(-0.45%) |
Aug 10, 2018 | 74.71 | 75.04 | 74.03 | 74.28 | 3,334,600 | -0.49(-0.66%) |
Aug 09, 2018 | 75.45 | 75.69 | 74.60 | 74.77 | 3,978,379 | -0.58(-0.77%) |
Aug 08, 2018 | 76.25 | 76.54 | 74.65 | 75.35 | 2,996,141 | -0.70(-0.91%) |
Aug 07, 2018 | 76.11 | 76.55 | 75.40 | 76.05 | 3,855,015 | -0.52(-0.68%) |
Aug 06, 2018 | 76.50 | 76.69 | 76.02 | 76.57 | 3,913,373 | -0.05(-0.06%) |
Aug 03, 2018 | 76.91 | 77.02 | 76.32 | 76.62 | 2,009,283 | -0.25(-0.33%) |
Aug 02, 2018 | 76.30 | 77.08 | 75.58 | 76.87 | 3,762,806 | -0.10(-0.13%) |