Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 73.98 | 74.13 | 72.88 | 73.36 | 2,713,089 | -0.93(-1.25%) |
Oct 30, 2018 | 74.37 | 74.88 | 73.53 | 74.29 | 3,254,796 | +0.25(+0.34%) |
Oct 29, 2018 | 72.80 | 74.37 | 72.76 | 74.04 | 3,024,138 | +1.30(+1.79%) |
Oct 26, 2018 | 74.46 | 74.58 | 72.09 | 72.74 | 4,161,400 | -0.80(-1.09%) |
Oct 25, 2018 | 75.00 | 75.50 | 73.00 | 73.54 | 5,291,277 | -2.02(-2.67%) |
Oct 24, 2018 | 73.81 | 76.05 | 73.52 | 75.56 | 5,070,923 | +2.12(+2.89%) |
Oct 23, 2018 | 73.48 | 74.11 | 72.65 | 73.44 | 4,869,811 | +0.29(+0.40%) |
Oct 22, 2018 | 73.31 | 73.50 | 72.86 | 73.15 | 2,471,279 | -0.11(-0.15%) |
Oct 19, 2018 | 71.74 | 73.40 | 71.62 | 73.26 | 2,638,900 | +1.58(+2.20%) |
Oct 18, 2018 | 71.75 | 72.09 | 71.25 | 71.68 | 2,053,266 | -0.04(-0.06%) |
Oct 17, 2018 | 71.54 | 71.98 | 71.18 | 71.72 | 2,607,876 | +0.02(+0.03%) |
Oct 16, 2018 | 71.00 | 72.18 | 70.59 | 71.70 | 2,692,573 | +0.68(+0.96%) |
Oct 15, 2018 | 70.82 | 71.60 | 70.70 | 71.02 | 2,101,795 | +0.12(+0.17%) |
Oct 12, 2018 | 71.13 | 71.32 | 70.31 | 70.90 | 2,864,200 | -0.32(-0.45%) |
Oct 11, 2018 | 72.89 | 73.07 | 70.91 | 71.22 | 4,735,841 | -1.48(-2.04%) |
Oct 10, 2018 | 72.94 | 73.89 | 72.64 | 72.70 | 3,005,381 | -0.35(-0.48%) |
Oct 09, 2018 | 72.93 | 73.48 | 72.48 | 73.05 | 3,228,396 | +0.20(+0.27%) |
Oct 08, 2018 | 72.08 | 73.19 | 71.88 | 72.85 | 3,168,936 | +0.98(+1.36%) |
Oct 05, 2018 | 70.56 | 72.11 | 70.56 | 71.87 | 3,535,300 | +1.31(+1.86%) |
Oct 04, 2018 | 70.04 | 70.77 | 69.31 | 70.56 | 2,174,530 | +0.34(+0.48%) |
Oct 03, 2018 | 71.27 | 71.72 | 69.57 | 70.22 | 2,515,022 | -1.13(-1.58%) |
Oct 02, 2018 | 71.09 | 71.85 | 71.09 | 71.35 | 2,966,705 | +0.45(+0.63%) |
Oct 01, 2018 | 70.77 | 71.00 | 70.31 | 70.90 | 1,806,590 | +0.02(+0.03%) |
Sep 28, 2018 | 69.96 | 70.95 | 69.85 | 70.88 | 2,740,400 | +1.12(+1.61%) |
Sep 27, 2018 | 68.94 | 69.99 | 68.93 | 69.76 | 2,318,840 | +0.79(+1.15%) |
Sep 26, 2018 | 69.99 | 70.07 | 68.92 | 68.97 | 1,975,948 | -0.84(-1.20%) |
Sep 25, 2018 | 70.60 | 70.61 | 69.39 | 69.81 | 2,529,792 | -0.83(-1.17%) |
Sep 24, 2018 | 71.16 | 71.44 | 70.61 | 70.64 | 1,838,020 | -0.76(-1.06%) |
Sep 21, 2018 | 71.06 | 71.71 | 70.71 | 71.40 | 4,336,700 | +0.32(+0.45%) |
Sep 20, 2018 | 70.80 | 71.12 | 70.12 | 71.08 | 2,111,038 | +0.10(+0.14%) |
Sep 19, 2018 | 72.57 | 72.67 | 70.69 | 70.98 | 1,976,092 | -1.45(-2.00%) |
Sep 18, 2018 | 72.62 | 72.85 | 72.07 | 72.43 | 2,099,759 | -0.37(-0.51%) |
Sep 17, 2018 | 72.77 | 72.87 | 72.36 | 72.80 | 1,706,533 | +0.20(+0.28%) |
Sep 14, 2018 | 72.77 | 72.77 | 71.87 | 72.60 | 1,865,900 | -0.37(-0.51%) |
Sep 13, 2018 | 72.49 | 72.98 | 72.15 | 72.97 | 2,193,870 | +0.46(+0.63%) |
Sep 12, 2018 | 72.73 | 73.19 | 72.32 | 72.51 | 2,167,912 | -0.47(-0.64%) |
Sep 11, 2018 | 73.41 | 73.74 | 72.93 | 72.98 | 2,095,271 | -0.42(-0.57%) |
Sep 10, 2018 | 73.21 | 73.63 | 73.03 | 73.40 | 2,481,485 | +0.72(+0.99%) |
Sep 07, 2018 | 72.72 | 73.29 | 72.39 | 72.68 | 3,034,100 | -0.65(-0.89%) |
Sep 06, 2018 | 73.49 | 73.65 | 73.07 | 73.33 | 2,113,235 | +0.09(+0.12%) |
Sep 05, 2018 | 72.33 | 73.30 | 72.18 | 73.24 | 2,121,669 | +0.98(+1.36%) |
Sep 04, 2018 | 72.03 | 72.52 | 71.87 | 72.26 | 2,150,281 | +0.53(+0.74%) |
Aug 31, 2018 | 71.73 | 71.73 | 71.73 | 0 | -0.08(-0.11%) | |
Aug 30, 2018 | 71.78 | 72.28 | 71.52 | 71.81 | 1,765,482 | +0.11(+0.15%) |
Aug 29, 2018 | 71.27 | 71.75 | 71.19 | 71.70 | 1,702,141 | +0.59(+0.83%) |
Aug 28, 2018 | 71.08 | 71.38 | 70.91 | 71.11 | 2,020,744 | -0.05(-0.07%) |
Aug 27, 2018 | 71.50 | 71.72 | 70.87 | 71.16 | 2,205,878 | -0.39(-0.55%) |
Aug 24, 2018 | 71.28 | 71.61 | 70.79 | 71.55 | 1,625,900 | +0.19(+0.27%) |
Aug 23, 2018 | 70.70 | 71.79 | 70.65 | 71.36 | 2,421,563 | +0.62(+0.88%) |
Aug 22, 2018 | 71.80 | 71.82 | 70.51 | 70.74 | 2,680,442 | -0.91(-1.27%) |
Aug 21, 2018 | 71.83 | 72.03 | 71.07 | 71.65 | 3,703,316 | -0.53(-0.73%) |
Aug 20, 2018 | 72.53 | 72.64 | 71.89 | 72.18 | 2,279,926 | -0.32(-0.44%) |
Aug 17, 2018 | 72.34 | 72.91 | 72.14 | 72.50 | 2,134,200 | +0.16(+0.22%) |
Aug 16, 2018 | 71.77 | 72.42 | 71.51 | 72.34 | 1,803,082 | +0.57(+0.79%) |
Aug 15, 2018 | 71.14 | 72.36 | 71.07 | 71.77 | 2,352,932 | +0.75(+1.06%) |
Aug 14, 2018 | 70.88 | 71.31 | 70.86 | 71.02 | 1,174,535 | +0.08(+0.11%) |
Aug 13, 2018 | 70.79 | 71.06 | 70.55 | 70.94 | 2,018,780 | +0.09(+0.13%) |
Aug 10, 2018 | 71.18 | 71.79 | 70.81 | 70.85 | 1,796,100 | -0.13(-0.18%) |
Aug 09, 2018 | 70.50 | 71.01 | 70.26 | 70.98 | 2,057,625 | +0.05(+0.07%) |
Aug 08, 2018 | 70.93 | 71.18 | 70.61 | 70.93 | 2,039,996 | -0.31(-0.44%) |
Aug 07, 2018 | 71.30 | 71.35 | 70.35 | 71.24 | 1,781,579 | -0.03(-0.04%) |
Aug 06, 2018 | 71.17 | 71.70 | 71.12 | 71.27 | 1,622,214 | +0.09(+0.13%) |
Aug 03, 2018 | 70.55 | 71.49 | 70.02 | 71.18 | 1,563,900 | +0.69(+0.98%) |
Aug 02, 2018 | 70.07 | 70.69 | 69.32 | 70.49 | 2,404,502 | +0.19(+0.27%) |