Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 74.05 | 74.05 | 71.52 | 71.62 | 7,734,618 | -1.83(-2.50%) |
Oct 30, 2018 | 72.62 | 74.05 | 72.41 | 73.45 | 6,734,492 | +1.43(+1.99%) |
Oct 29, 2018 | 70.89 | 73.24 | 70.66 | 72.02 | 6,247,553 | +1.85(+2.64%) |
Oct 26, 2018 | 71.69 | 72.16 | 70.06 | 70.17 | 7,157,116 | -1.62(-2.25%) |
Oct 25, 2018 | 71.23 | 72.43 | 70.78 | 71.79 | 6,141,401 | +1.34(+1.90%) |
Oct 24, 2018 | 70.73 | 72.19 | 70.32 | 70.45 | 5,896,996 | -0.34(-0.48%) |
Oct 23, 2018 | 69.61 | 71.04 | 69.43 | 70.80 | 5,275,009 | -0.48(-0.67%) |
Oct 22, 2018 | 70.65 | 71.75 | 70.65 | 71.28 | 3,992,159 | +1.04(+1.48%) |
Oct 19, 2018 | 71.70 | 71.74 | 70.15 | 70.24 | 6,380,811 | -1.15(-1.61%) |
Oct 18, 2018 | 71.58 | 72.43 | 70.22 | 71.39 | 4,954,250 | -0.91(-1.26%) |
Oct 17, 2018 | 73.27 | 73.60 | 71.54 | 72.29 | 4,893,635 | -1.19(-1.62%) |
Oct 16, 2018 | 72.91 | 73.71 | 72.41 | 73.48 | 3,143,151 | +1.04(+1.43%) |
Oct 15, 2018 | 72.41 | 73.06 | 72.21 | 72.45 | 3,906,708 | -0.01(-0.01%) |
Oct 12, 2018 | 72.01 | 73.44 | 71.74 | 72.46 | 5,989,389 | +1.55(+2.19%) |
Oct 11, 2018 | 73.15 | 73.76 | 70.82 | 70.91 | 5,945,387 | -2.06(-2.82%) |
Oct 10, 2018 | 73.36 | 74.34 | 72.85 | 72.96 | 5,782,915 | -0.39(-0.54%) |
Oct 09, 2018 | 73.21 | 74.33 | 73.21 | 73.36 | 3,889,601 | +0.22(+0.30%) |
Oct 08, 2018 | 72.27 | 73.27 | 72.08 | 73.13 | 4,357,960 | +0.75(+1.04%) |
Oct 05, 2018 | 72.66 | 72.99 | 71.77 | 72.38 | 5,926,449 | -0.27(-0.38%) |
Oct 04, 2018 | 73.51 | 74.09 | 72.29 | 72.65 | 6,391,296 | -0.97(-1.31%) |
Oct 03, 2018 | 74.27 | 74.29 | 73.35 | 73.62 | 4,986,964 | -0.56(-0.75%) |
Oct 02, 2018 | 75.67 | 76.55 | 74.01 | 74.18 | 4,973,172 | -1.58(-2.09%) |
Oct 01, 2018 | 75.64 | 76.04 | 75.54 | 75.76 | 3,683,941 | +0.22(+0.29%) |
Sep 28, 2018 | 75.07 | 75.61 | 74.91 | 75.54 | 4,582,161 | +0.60(+0.80%) |
Sep 27, 2018 | 75.22 | 75.57 | 74.83 | 74.94 | 3,591,703 | -0.33(-0.43%) |
Sep 26, 2018 | 74.89 | 75.68 | 74.73 | 75.27 | 4,530,776 | +0.50(+0.66%) |
Sep 25, 2018 | 74.86 | 75.35 | 74.38 | 74.77 | 3,444,362 | +0.06(+0.08%) |
Sep 24, 2018 | 74.68 | 75.81 | 74.54 | 74.71 | 4,058,646 | -0.06(-0.08%) |
Sep 21, 2018 | 74.96 | 75.92 | 74.56 | 74.77 | 7,832,413 | -0.06(-0.08%) |
Sep 20, 2018 | 74.82 | 75.05 | 74.26 | 74.83 | 3,785,873 | +0.19(+0.25%) |
Sep 19, 2018 | 75.09 | 75.31 | 73.97 | 74.64 | 3,758,284 | -0.45(-0.59%) |
Sep 18, 2018 | 74.47 | 75.33 | 74.20 | 75.09 | 5,855,180 | +0.34(+0.46%) |
Sep 17, 2018 | 75.51 | 75.54 | 74.62 | 74.74 | 3,335,911 | -0.57(-0.75%) |
Sep 14, 2018 | 75.46 | 75.81 | 74.97 | 75.31 | 4,009,157 | -0.12(-0.16%) |
Sep 13, 2018 | 75.90 | 76.17 | 75.32 | 75.43 | 4,376,896 | -0.49(-0.64%) |
Sep 12, 2018 | 76.17 | 76.39 | 75.59 | 75.92 | 3,410,294 | -0.13(-0.17%) |
Sep 11, 2018 | 76.55 | 76.93 | 75.98 | 76.05 | 3,585,189 | -0.39(-0.52%) |
Sep 10, 2018 | 76.56 | 77.41 | 76.15 | 76.44 | 4,853,026 | +0.45(+0.59%) |
Sep 07, 2018 | 76.20 | 77.06 | 75.54 | 75.99 | 5,388,944 | -0.12(-0.16%) |
Sep 06, 2018 | 76.39 | 77.24 | 76.05 | 76.11 | 5,260,446 | +0.24(+0.32%) |
Sep 05, 2018 | 76.16 | 76.58 | 75.49 | 75.87 | 8,307,140 | -0.30(-0.39%) |
Sep 04, 2018 | 74.85 | 76.20 | 74.85 | 76.17 | 4,160,253 | +1.24(+1.66%) |
Aug 31, 2018 | 74.93 | 74.93 | 74.93 | 0 | +0.16(+0.22%) | |
Aug 30, 2018 | 74.51 | 75.13 | 74.31 | 74.77 | 3,433,653 | -0.27(-0.37%) |
Aug 29, 2018 | 74.44 | 75.15 | 73.83 | 75.04 | 3,862,077 | +0.80(+1.07%) |
Aug 28, 2018 | 74.47 | 75.04 | 74.03 | 74.25 | 4,617,201 | +0.09(+0.12%) |
Aug 27, 2018 | 74.83 | 75.01 | 73.84 | 74.16 | 4,601,139 | -0.61(-0.81%) |
Aug 24, 2018 | 74.02 | 75.13 | 73.77 | 74.77 | 5,260,961 | +0.51(+0.69%) |
Aug 23, 2018 | 73.86 | 74.67 | 73.52 | 74.26 | 8,652,190 | +0.66(+0.90%) |
Aug 22, 2018 | 75.40 | 76.12 | 72.35 | 73.60 | 22,921,764 | +2.29(+3.21%) |
Aug 21, 2018 | 71.40 | 71.69 | 70.60 | 71.31 | 9,363,625 | -0.04(-0.06%) |
Aug 20, 2018 | 71.25 | 71.48 | 70.68 | 71.35 | 6,654,363 | +0.24(+0.34%) |
Aug 17, 2018 | 70.61 | 72.05 | 70.52 | 71.11 | 8,678,315 | +0.83(+1.18%) |
Aug 16, 2018 | 70.30 | 70.57 | 69.46 | 70.28 | 7,711,669 | +1.18(+1.71%) |
Aug 15, 2018 | 70.23 | 70.32 | 67.97 | 69.10 | 7,230,265 | -1.70(-2.41%) |
Aug 14, 2018 | 70.31 | 70.98 | 70.23 | 70.80 | 5,465,369 | +1.08(+1.55%) |
Aug 13, 2018 | 70.52 | 70.69 | 69.38 | 69.73 | 4,585,314 | -0.55(-0.79%) |
Aug 10, 2018 | 69.93 | 70.66 | 69.87 | 70.28 | 2,757,726 | +0.08(+0.11%) |
Aug 09, 2018 | 70.11 | 70.57 | 69.87 | 70.20 | 3,560,373 | +0.20(+0.28%) |
Aug 08, 2018 | 69.88 | 70.11 | 69.40 | 70.01 | 3,147,221 | +0.13(+0.18%) |
Aug 07, 2018 | 69.64 | 70.35 | 69.50 | 69.88 | 3,425,234 | +0.54(+0.77%) |
Aug 06, 2018 | 68.99 | 69.49 | 68.89 | 69.34 | 2,903,719 | +0.14(+0.20%) |
Aug 03, 2018 | 68.86 | 69.63 | 68.83 | 69.21 | 3,698,545 | +0.59(+0.85%) |
Aug 02, 2018 | 67.07 | 68.77 | 66.96 | 68.62 | 4,919,547 | +1.54(+2.29%) |