Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 65.30 | 66.13 | 64.32 | 64.75 | 6,161,907 | +0.33(+0.51%) |
Oct 30, 2018 | 64.60 | 65.28 | 62.09 | 64.42 | 7,116,091 | +0.27(+0.42%) |
Oct 29, 2018 | 65.81 | 66.31 | 63.97 | 64.15 | 4,374,591 | -0.57(-0.87%) |
Oct 26, 2018 | 63.92 | 65.66 | 63.46 | 64.72 | 4,630,712 | +0.02(+0.03%) |
Oct 25, 2018 | 63.57 | 65.34 | 63.52 | 64.70 | 4,686,473 | +1.91(+3.04%) |
Oct 24, 2018 | 65.58 | 65.74 | 62.67 | 62.79 | 5,112,462 | -2.49(-3.81%) |
Oct 23, 2018 | 65.34 | 65.81 | 64.49 | 65.28 | 4,671,171 | -1.41(-2.11%) |
Oct 22, 2018 | 68.37 | 68.53 | 66.18 | 66.69 | 4,844,495 | -1.20(-1.76%) |
Oct 19, 2018 | 69.23 | 69.63 | 67.37 | 67.88 | 4,416,045 | -0.87(-1.27%) |
Oct 18, 2018 | 69.67 | 70.60 | 68.33 | 68.75 | 4,419,775 | -1.04(-1.49%) |
Oct 17, 2018 | 70.82 | 71.32 | 69.55 | 69.79 | 3,320,451 | -1.02(-1.44%) |
Oct 16, 2018 | 70.62 | 70.99 | 70.38 | 70.81 | 3,635,544 | +0.50(+0.71%) |
Oct 15, 2018 | 70.73 | 71.35 | 70.30 | 70.31 | 2,827,744 | -0.41(-0.57%) |
Oct 12, 2018 | 71.15 | 71.98 | 70.38 | 70.72 | 4,598,037 | +0.34(+0.48%) |
Oct 11, 2018 | 70.75 | 72.28 | 70.22 | 70.38 | 5,107,403 | -0.43(-0.60%) |
Oct 10, 2018 | 72.89 | 72.89 | 70.71 | 70.80 | 7,272,044 | -1.52(-2.10%) |
Oct 09, 2018 | 75.25 | 75.31 | 72.18 | 72.32 | 4,563,549 | -3.27(-4.33%) |
Oct 08, 2018 | 74.63 | 75.98 | 74.38 | 75.59 | 2,660,468 | +0.52(+0.70%) |
Oct 05, 2018 | 75.40 | 75.87 | 74.84 | 75.07 | 3,537,110 | -0.30(-0.40%) |
Oct 04, 2018 | 76.85 | 76.85 | 74.80 | 75.37 | 3,642,086 | -1.35(-1.76%) |
Oct 03, 2018 | 76.85 | 77.33 | 75.85 | 76.72 | 3,200,861 | +0.04(+0.05%) |
Oct 02, 2018 | 75.73 | 77.11 | 75.64 | 76.69 | 3,368,218 | +1.23(+1.62%) |
Oct 01, 2018 | 74.67 | 76.15 | 74.67 | 75.46 | 3,328,059 | +1.11(+1.49%) |
Sep 28, 2018 | 74.17 | 74.59 | 73.21 | 74.35 | 3,365,459 | -0.20(-0.26%) |
Sep 27, 2018 | 75.31 | 75.72 | 74.42 | 74.55 | 2,620,543 | -1.10(-1.45%) |
Sep 26, 2018 | 75.76 | 76.48 | 75.43 | 75.64 | 3,275,056 | -0.37(-0.49%) |
Sep 25, 2018 | 75.61 | 76.22 | 75.27 | 76.01 | 2,865,584 | +0.33(+0.43%) |
Sep 24, 2018 | 76.43 | 76.51 | 74.95 | 75.69 | 2,416,798 | -0.62(-0.82%) |
Sep 21, 2018 | 76.16 | 76.62 | 75.98 | 76.31 | 6,526,455 | +0.52(+0.69%) |
Sep 20, 2018 | 75.46 | 76.42 | 75.25 | 75.79 | 4,854,211 | +1.29(+1.73%) |
Sep 19, 2018 | 72.30 | 74.66 | 71.89 | 74.50 | 5,953,239 | +0.44(+0.60%) |
Sep 18, 2018 | 74.82 | 75.14 | 73.06 | 74.05 | 5,341,879 | -0.99(-1.31%) |
Sep 17, 2018 | 75.48 | 76.18 | 74.77 | 75.04 | 4,935,037 | -1.34(-1.76%) |
Sep 14, 2018 | 76.18 | 76.93 | 75.32 | 76.38 | 4,662,147 | +0.25(+0.33%) |
Sep 13, 2018 | 77.64 | 77.96 | 76.11 | 76.13 | 3,652,291 | -0.82(-1.07%) |
Sep 12, 2018 | 77.17 | 77.91 | 76.91 | 76.95 | 4,435,762 | -0.33(-0.42%) |
Sep 11, 2018 | 76.96 | 77.73 | 76.08 | 77.27 | 3,637,939 | -0.25(-0.32%) |
Sep 10, 2018 | 79.49 | 80.28 | 77.36 | 77.52 | 4,457,025 | -1.27(-1.61%) |
Sep 07, 2018 | 80.28 | 80.31 | 78.01 | 78.79 | 3,734,681 | -2.62(-3.22%) |
Sep 06, 2018 | 81.23 | 82.13 | 80.77 | 81.41 | 2,946,201 | +0.41(+0.51%) |
Sep 05, 2018 | 80.15 | 81.05 | 79.81 | 81.00 | 3,657,485 | +0.48(+0.59%) |
Sep 04, 2018 | 81.20 | 81.42 | 80.18 | 80.52 | 2,772,455 | -0.56(-0.69%) |
Aug 31, 2018 | 81.08 | 81.08 | 81.08 | 0 | -0.63(-0.77%) | |
Aug 30, 2018 | 82.32 | 82.33 | 80.90 | 81.70 | 2,759,260 | -0.96(-1.16%) |
Aug 29, 2018 | 82.81 | 82.93 | 81.90 | 82.66 | 1,816,321 | +0.01(+0.01%) |
Aug 28, 2018 | 83.43 | 83.78 | 81.99 | 82.65 | 2,608,395 | -0.70(-0.85%) |
Aug 27, 2018 | 82.88 | 83.84 | 82.44 | 83.35 | 2,356,169 | +0.60(+0.72%) |
Aug 24, 2018 | 82.53 | 82.96 | 81.77 | 82.76 | 1,518,476 | +0.78(+0.96%) |
Aug 23, 2018 | 82.59 | 82.59 | 81.45 | 81.97 | 1,574,765 | -0.53(-0.64%) |
Aug 22, 2018 | 83.20 | 83.49 | 82.29 | 82.51 | 1,602,134 | -0.12(-0.15%) |
Aug 21, 2018 | 82.10 | 83.35 | 82.10 | 82.63 | 2,067,127 | +0.68(+0.83%) |
Aug 20, 2018 | 81.84 | 82.64 | 81.55 | 81.94 | 1,954,450 | +0.64(+0.79%) |
Aug 17, 2018 | 80.43 | 81.50 | 80.23 | 81.31 | 2,460,638 | +0.83(+1.03%) |
Aug 16, 2018 | 80.19 | 80.99 | 80.16 | 80.48 | 2,284,504 | +0.86(+1.07%) |
Aug 15, 2018 | 80.29 | 80.44 | 78.21 | 79.62 | 3,435,382 | -1.75(-2.15%) |
Aug 14, 2018 | 80.80 | 81.84 | 80.64 | 81.37 | 1,835,864 | +1.16(+1.44%) |
Aug 13, 2018 | 81.36 | 82.20 | 80.18 | 80.21 | 2,778,161 | -0.71(-0.88%) |
Aug 10, 2018 | 80.91 | 81.24 | 80.45 | 80.92 | 2,457,300 | -0.58(-0.71%) |
Aug 09, 2018 | 81.47 | 82.28 | 81.39 | 81.51 | 1,557,011 | +0.22(+0.27%) |
Aug 08, 2018 | 81.23 | 81.54 | 80.42 | 81.28 | 2,043,522 | -0.24(-0.29%) |
Aug 07, 2018 | 81.76 | 82.23 | 81.10 | 81.52 | 1,640,587 | +0.28(+0.35%) |
Aug 06, 2018 | 80.57 | 81.68 | 80.15 | 81.24 | 2,383,360 | +0.62(+0.77%) |
Aug 03, 2018 | 79.52 | 81.08 | 78.11 | 80.62 | 3,966,039 | +2.65(+3.39%) |
Aug 02, 2018 | 78.18 | 78.39 | 77.33 | 77.98 | 2,606,834 | -1.18(-1.49%) |