Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 79.72 | 83.01 | 79.07 | 81.90 | 5,291,237 | +3.61(+4.60%) |
Oct 30, 2018 | 77.75 | 78.49 | 77.38 | 78.30 | 4,094,181 | +0.87(+1.12%) |
Oct 29, 2018 | 78.45 | 79.33 | 76.57 | 77.43 | 2,160,375 | -0.28(-0.36%) |
Oct 26, 2018 | 78.16 | 78.48 | 77.25 | 77.71 | 2,338,829 | -1.03(-1.31%) |
Oct 25, 2018 | 79.39 | 79.39 | 78.00 | 78.74 | 2,354,477 | -0.13(-0.16%) |
Oct 24, 2018 | 79.68 | 80.02 | 78.75 | 78.87 | 1,957,713 | -1.59(-1.98%) |
Oct 23, 2018 | 80.17 | 80.80 | 79.77 | 80.46 | 3,003,266 | -0.48(-0.59%) |
Oct 22, 2018 | 81.32 | 81.67 | 80.67 | 80.94 | 2,500,461 | -0.05(-0.06%) |
Oct 19, 2018 | 81.28 | 81.56 | 80.87 | 80.99 | 1,611,912 | -0.38(-0.47%) |
Oct 18, 2018 | 82.02 | 82.18 | 81.09 | 81.37 | 2,192,915 | -1.40(-1.69%) |
Oct 17, 2018 | 81.94 | 83.03 | 81.71 | 82.76 | 1,473,867 | +0.84(+1.03%) |
Oct 16, 2018 | 80.47 | 81.98 | 80.42 | 81.92 | 1,673,760 | +1.79(+2.24%) |
Oct 15, 2018 | 79.60 | 80.79 | 79.60 | 80.13 | 1,302,623 | +0.36(+0.45%) |
Oct 12, 2018 | 79.03 | 79.98 | 78.61 | 79.76 | 1,929,282 | +0.89(+1.13%) |
Oct 11, 2018 | 80.72 | 80.72 | 78.78 | 78.88 | 2,484,203 | -1.93(-2.39%) |
Oct 10, 2018 | 82.82 | 82.82 | 80.73 | 80.80 | 1,938,557 | -1.79(-2.17%) |
Oct 09, 2018 | 82.28 | 83.53 | 82.23 | 82.60 | 2,387,673 | +0.49(+0.60%) |
Oct 08, 2018 | 81.53 | 82.34 | 81.44 | 82.11 | 1,323,196 | +0.58(+0.71%) |
Oct 05, 2018 | 81.31 | 81.87 | 81.31 | 81.53 | 1,513,334 | +0.39(+0.48%) |
Oct 04, 2018 | 81.08 | 81.29 | 80.47 | 81.14 | 1,723,665 | -0.17(-0.21%) |
Oct 03, 2018 | 81.76 | 82.22 | 81.28 | 81.31 | 1,240,309 | -0.20(-0.24%) |
Oct 02, 2018 | 82.02 | 82.24 | 81.40 | 81.51 | 1,660,831 | -0.40(-0.49%) |
Oct 01, 2018 | 82.48 | 82.68 | 81.87 | 81.91 | 2,215,603 | -0.44(-0.54%) |
Sep 28, 2018 | 81.78 | 82.67 | 81.59 | 82.35 | 2,289,926 | +0.53(+0.65%) |
Sep 27, 2018 | 81.28 | 82.11 | 81.08 | 81.82 | 1,024,314 | +0.40(+0.49%) |
Sep 26, 2018 | 81.56 | 82.27 | 81.35 | 81.42 | 1,439,008 | +0.00(+0.00%) |
Sep 25, 2018 | 80.97 | 81.75 | 80.90 | 81.42 | 1,830,832 | +0.53(+0.65%) |
Sep 24, 2018 | 80.73 | 81.20 | 80.38 | 80.90 | 1,556,754 | -0.21(-0.26%) |
Sep 21, 2018 | 81.01 | 81.39 | 80.71 | 81.10 | 4,260,495 | +0.52(+0.64%) |
Sep 20, 2018 | 80.48 | 80.94 | 80.36 | 80.59 | 1,212,424 | +0.37(+0.46%) |
Sep 19, 2018 | 80.20 | 80.51 | 79.90 | 80.22 | 957,321 | +0.24(+0.29%) |
Sep 18, 2018 | 79.26 | 80.20 | 79.26 | 79.98 | 1,503,372 | +0.54(+0.68%) |
Sep 17, 2018 | 79.56 | 79.96 | 78.90 | 79.44 | 1,388,115 | -0.41(-0.51%) |
Sep 14, 2018 | 80.25 | 80.25 | 79.51 | 79.84 | 1,963,503 | -0.32(-0.40%) |
Sep 13, 2018 | 80.62 | 80.62 | 79.86 | 80.16 | 1,283,750 | +0.14(+0.18%) |
Sep 12, 2018 | 79.74 | 80.22 | 79.55 | 80.02 | 1,429,341 | +0.09(+0.11%) |
Sep 11, 2018 | 79.33 | 80.22 | 79.07 | 79.93 | 2,025,568 | -0.21(-0.26%) |
Sep 10, 2018 | 80.44 | 80.61 | 79.90 | 80.13 | 1,434,372 | +0.05(+0.07%) |
Sep 07, 2018 | 79.42 | 80.32 | 79.30 | 80.08 | 1,539,165 | +0.43(+0.55%) |
Sep 06, 2018 | 78.52 | 79.85 | 78.51 | 79.64 | 2,439,335 | +1.08(+1.37%) |
Sep 05, 2018 | 78.66 | 79.34 | 78.46 | 78.57 | 2,845,703 | -0.26(-0.33%) |
Sep 04, 2018 | 78.58 | 79.21 | 78.39 | 78.83 | 1,841,126 | +0.12(+0.15%) |
Aug 31, 2018 | 78.71 | 78.71 | 78.71 | 0 | +1.08(+1.39%) | |
Aug 30, 2018 | 77.80 | 77.93 | 77.34 | 77.63 | 1,519,500 | -0.26(-0.34%) |
Aug 29, 2018 | 77.44 | 78.47 | 77.39 | 77.90 | 1,727,100 | +0.56(+0.73%) |
Aug 28, 2018 | 76.61 | 77.51 | 76.48 | 77.33 | 2,006,236 | +0.80(+1.04%) |
Aug 27, 2018 | 76.51 | 76.84 | 76.37 | 76.54 | 1,424,794 | +0.32(+0.42%) |
Aug 24, 2018 | 75.78 | 76.43 | 75.56 | 76.22 | 1,146,508 | +0.56(+0.74%) |
Aug 23, 2018 | 75.79 | 76.07 | 75.54 | 75.66 | 1,310,246 | -0.26(-0.35%) |
Aug 22, 2018 | 76.44 | 76.48 | 75.89 | 75.92 | 1,265,468 | -0.47(-0.62%) |
Aug 21, 2018 | 76.25 | 76.61 | 75.84 | 76.39 | 1,478,651 | +0.20(+0.26%) |
Aug 20, 2018 | 75.96 | 76.42 | 75.82 | 76.19 | 1,920,425 | +0.27(+0.36%) |
Aug 17, 2018 | 76.08 | 76.20 | 75.81 | 75.92 | 1,837,659 | -0.03(-0.04%) |
Aug 16, 2018 | 74.97 | 76.14 | 74.92 | 75.95 | 1,909,875 | +1.20(+1.60%) |
Aug 15, 2018 | 74.71 | 75.13 | 74.09 | 74.75 | 1,695,180 | -0.20(-0.26%) |
Aug 14, 2018 | 74.56 | 75.26 | 74.24 | 74.95 | 1,915,333 | +0.64(+0.86%) |
Aug 13, 2018 | 74.84 | 75.17 | 73.97 | 74.31 | 1,489,280 | -0.51(-0.68%) |
Aug 10, 2018 | 74.23 | 75.14 | 74.03 | 74.81 | 2,123,596 | +0.19(+0.25%) |
Aug 09, 2018 | 74.07 | 74.93 | 74.07 | 74.62 | 1,515,477 | +0.73(+0.99%) |
Aug 08, 2018 | 73.38 | 74.11 | 73.27 | 73.89 | 1,698,119 | +0.53(+0.73%) |
Aug 07, 2018 | 73.58 | 73.96 | 72.89 | 73.36 | 2,418,915 | -0.23(-0.32%) |
Aug 06, 2018 | 73.86 | 74.70 | 73.45 | 73.59 | 1,939,029 | -0.24(-0.33%) |
Aug 03, 2018 | 72.97 | 74.05 | 72.77 | 73.84 | 2,432,352 | +1.11(+1.53%) |
Aug 02, 2018 | 71.26 | 73.19 | 70.56 | 72.73 | 3,029,342 | +1.05(+1.46%) |