Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 73.34 | 73.99 | 72.14 | 72.25 | 3,929,012 | -0.30(-0.41%) |
Oct 30, 2018 | 69.97 | 73.21 | 68.57 | 72.55 | 10,368,433 | +10.50(+16.92%) |
Oct 29, 2018 | 63.00 | 63.94 | 60.96 | 62.05 | 2,626,878 | +0.08(+0.13%) |
Oct 26, 2018 | 62.39 | 63.24 | 61.49 | 61.97 | 2,261,400 | -1.32(-2.09%) |
Oct 25, 2018 | 62.87 | 63.93 | 62.68 | 63.29 | 1,947,180 | +1.01(+1.62%) |
Oct 24, 2018 | 64.27 | 64.80 | 62.20 | 62.28 | 1,409,949 | -1.94(-3.02%) |
Oct 23, 2018 | 63.98 | 64.55 | 63.33 | 64.22 | 1,917,378 | -0.96(-1.47%) |
Oct 22, 2018 | 64.57 | 65.38 | 64.09 | 65.18 | 1,340,382 | +0.94(+1.46%) |
Oct 19, 2018 | 64.73 | 65.52 | 64.00 | 64.24 | 2,038,600 | -0.26(-0.40%) |
Oct 18, 2018 | 65.50 | 65.62 | 64.19 | 64.50 | 2,313,172 | -1.19(-1.81%) |
Oct 17, 2018 | 65.36 | 65.77 | 64.84 | 65.69 | 2,105,188 | +0.49(+0.75%) |
Oct 16, 2018 | 63.98 | 65.28 | 63.43 | 65.20 | 1,455,839 | +1.90(+3.00%) |
Oct 15, 2018 | 62.75 | 64.04 | 62.24 | 63.30 | 2,734,257 | +0.30(+0.48%) |
Oct 12, 2018 | 62.70 | 63.37 | 61.79 | 63.00 | 2,194,800 | +1.66(+2.71%) |
Oct 11, 2018 | 62.26 | 63.79 | 61.34 | 61.34 | 2,126,657 | -1.16(-1.86%) |
Oct 10, 2018 | 64.63 | 65.00 | 62.45 | 62.50 | 2,819,901 | -2.43(-3.74%) |
Oct 09, 2018 | 65.19 | 65.86 | 64.79 | 64.93 | 1,269,645 | -0.45(-0.69%) |
Oct 08, 2018 | 65.94 | 66.14 | 64.49 | 65.38 | 1,973,663 | -0.86(-1.30%) |
Oct 05, 2018 | 66.30 | 66.88 | 65.40 | 66.24 | 2,194,800 | -0.08(-0.12%) |
Oct 04, 2018 | 68.85 | 68.85 | 66.09 | 66.32 | 3,730,940 | -3.47(-4.97%) |
Oct 03, 2018 | 69.85 | 70.26 | 69.48 | 69.79 | 2,014,976 | +0.38(+0.55%) |
Oct 02, 2018 | 71.15 | 71.33 | 69.06 | 69.41 | 2,994,225 | -2.12(-2.96%) |
Oct 01, 2018 | 73.39 | 73.39 | 71.29 | 71.53 | 1,035,528 | -1.62(-2.21%) |
Sep 28, 2018 | 72.36 | 73.18 | 72.28 | 73.15 | 1,722,400 | +0.74(+1.02%) |
Sep 27, 2018 | 72.72 | 73.17 | 72.35 | 72.41 | 1,011,064 | -0.10(-0.14%) |
Sep 26, 2018 | 73.15 | 73.46 | 72.35 | 72.51 | 1,685,333 | -0.32(-0.44%) |
Sep 25, 2018 | 72.81 | 73.50 | 72.75 | 72.83 | 1,388,717 | -0.04(-0.05%) |
Sep 24, 2018 | 73.28 | 73.41 | 72.27 | 72.87 | 1,328,959 | -0.63(-0.86%) |
Sep 21, 2018 | 74.50 | 74.65 | 73.42 | 73.50 | 2,397,800 | -0.67(-0.90%) |
Sep 20, 2018 | 73.65 | 74.42 | 73.65 | 74.17 | 1,110,694 | +0.43(+0.58%) |
Sep 19, 2018 | 74.14 | 74.86 | 73.44 | 73.74 | 1,201,180 | -0.59(-0.79%) |
Sep 18, 2018 | 74.14 | 75.39 | 74.14 | 74.33 | 977,848 | +0.05(+0.07%) |
Sep 17, 2018 | 75.67 | 75.99 | 74.15 | 74.28 | 1,409,196 | -1.52(-2.01%) |
Sep 14, 2018 | 76.19 | 76.30 | 75.02 | 75.80 | 1,525,500 | -0.36(-0.47%) |
Sep 13, 2018 | 76.59 | 76.84 | 75.67 | 76.16 | 861,601 | +0.15(+0.20%) |
Sep 12, 2018 | 76.70 | 76.94 | 75.68 | 76.01 | 1,021,981 | -0.89(-1.16%) |
Sep 11, 2018 | 76.53 | 77.35 | 76.24 | 76.90 | 829,969 | +0.15(+0.20%) |
Sep 10, 2018 | 75.84 | 77.13 | 75.68 | 76.75 | 1,458,870 | +2.24(+3.01%) |
Sep 07, 2018 | 73.62 | 74.88 | 73.15 | 74.51 | 854,200 | +0.23(+0.31%) |
Sep 06, 2018 | 73.63 | 74.53 | 73.39 | 74.28 | 890,279 | +0.59(+0.80%) |
Sep 05, 2018 | 74.51 | 74.53 | 73.08 | 73.69 | 1,095,549 | -1.05(-1.40%) |
Sep 04, 2018 | 74.66 | 74.82 | 74.19 | 74.74 | 815,996 | -0.40(-0.53%) |
Aug 31, 2018 | 75.14 | 75.14 | 75.14 | 0 | +0.43(+0.58%) | |
Aug 30, 2018 | 75.12 | 75.23 | 74.40 | 74.71 | 726,868 | -0.52(-0.69%) |
Aug 29, 2018 | 74.56 | 75.36 | 74.03 | 75.23 | 1,007,057 | +0.78(+1.05%) |
Aug 28, 2018 | 74.76 | 75.28 | 74.37 | 74.45 | 841,409 | -0.06(-0.08%) |
Aug 27, 2018 | 73.92 | 74.55 | 73.67 | 74.51 | 904,170 | +1.11(+1.51%) |
Aug 24, 2018 | 73.22 | 73.78 | 73.02 | 73.40 | 1,084,600 | +0.33(+0.45%) |
Aug 23, 2018 | 73.05 | 73.59 | 72.36 | 73.07 | 1,065,738 | -0.04(-0.05%) |
Aug 22, 2018 | 72.75 | 73.46 | 72.75 | 73.11 | 872,476 | +0.33(+0.45%) |
Aug 21, 2018 | 72.62 | 73.34 | 72.51 | 72.78 | 964,106 | +0.27(+0.37%) |
Aug 20, 2018 | 71.85 | 72.74 | 71.52 | 72.51 | 2,134,678 | +1.07(+1.50%) |
Aug 17, 2018 | 71.26 | 71.61 | 70.90 | 71.44 | 1,463,000 | +0.05(+0.07%) |
Aug 16, 2018 | 72.38 | 72.52 | 71.11 | 71.39 | 1,793,549 | -0.30(-0.42%) |
Aug 15, 2018 | 71.55 | 72.56 | 70.81 | 71.69 | 2,453,973 | -0.51(-0.71%) |
Aug 14, 2018 | 72.24 | 72.79 | 71.75 | 72.20 | 1,962,344 | +0.20(+0.28%) |
Aug 13, 2018 | 72.71 | 73.54 | 71.93 | 72.00 | 1,904,540 | -2.66(-3.56%) |
Aug 10, 2018 | 75.90 | 76.87 | 74.58 | 74.66 | 1,865,800 | -2.18(-2.84%) |
Aug 09, 2018 | 76.62 | 77.58 | 76.46 | 76.84 | 1,819,317 | +0.22(+0.29%) |
Aug 08, 2018 | 75.24 | 76.89 | 75.14 | 76.62 | 1,753,713 | +0.95(+1.26%) |
Aug 07, 2018 | 75.41 | 75.88 | 74.31 | 75.67 | 1,482,387 | +0.35(+0.46%) |
Aug 06, 2018 | 74.54 | 75.51 | 74.54 | 75.32 | 2,210,934 | +0.71(+0.95%) |
Aug 03, 2018 | 74.25 | 75.00 | 73.92 | 74.61 | 1,558,500 | +0.33(+0.44%) |
Aug 02, 2018 | 70.10 | 74.48 | 70.10 | 74.28 | 3,034,500 | +2.65(+3.70%) |