Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 74.57 | 74.57 | 72.03 | 72.12 | 7,680,387 | -1.85(-2.50%) |
Oct 30, 2018 | 73.13 | 74.57 | 72.92 | 73.97 | 6,687,274 | +1.44(+1.99%) |
Oct 29, 2018 | 71.39 | 73.75 | 71.16 | 72.53 | 6,203,748 | +1.86(+2.64%) |
Oct 26, 2018 | 72.20 | 72.67 | 70.55 | 70.67 | 7,106,934 | -1.63(-2.25%) |
Oct 25, 2018 | 71.74 | 72.94 | 71.28 | 72.30 | 6,098,341 | +1.35(+1.90%) |
Oct 24, 2018 | 71.23 | 72.70 | 70.81 | 70.95 | 5,855,650 | -0.34(-0.48%) |
Oct 23, 2018 | 70.10 | 71.54 | 69.92 | 71.30 | 5,238,023 | -0.48(-0.67%) |
Oct 22, 2018 | 71.15 | 72.25 | 71.15 | 71.78 | 3,964,168 | +1.04(+1.48%) |
Oct 19, 2018 | 72.21 | 72.24 | 70.65 | 70.73 | 6,336,072 | -1.16(-1.61%) |
Oct 18, 2018 | 72.09 | 72.94 | 70.72 | 71.89 | 4,919,514 | -0.91(-1.26%) |
Oct 17, 2018 | 73.79 | 74.12 | 72.05 | 72.80 | 4,859,323 | -1.20(-1.62%) |
Oct 16, 2018 | 73.43 | 74.23 | 72.92 | 74.00 | 3,121,113 | +1.04(+1.43%) |
Oct 15, 2018 | 72.93 | 73.57 | 72.72 | 72.96 | 3,879,316 | -0.01(-0.01%) |
Oct 12, 2018 | 72.52 | 73.96 | 72.24 | 72.97 | 5,947,395 | +1.56(+2.19%) |
Oct 11, 2018 | 73.67 | 74.28 | 71.32 | 71.41 | 5,903,701 | -2.07(-2.82%) |
Oct 10, 2018 | 73.88 | 74.87 | 73.37 | 73.48 | 5,742,368 | -0.40(-0.54%) |
Oct 09, 2018 | 73.73 | 74.86 | 73.73 | 73.87 | 3,862,329 | +0.22(+0.30%) |
Oct 08, 2018 | 72.78 | 73.79 | 72.59 | 73.65 | 4,327,404 | +0.76(+1.04%) |
Oct 05, 2018 | 73.18 | 73.50 | 72.28 | 72.89 | 5,884,895 | -0.28(-0.38%) |
Oct 04, 2018 | 74.03 | 74.62 | 72.80 | 73.17 | 6,346,484 | -0.97(-1.31%) |
Oct 03, 2018 | 74.80 | 74.81 | 73.87 | 74.14 | 4,951,998 | -0.56(-0.75%) |
Oct 02, 2018 | 76.20 | 77.09 | 74.53 | 74.70 | 4,938,303 | -1.60(-2.09%) |
Oct 01, 2018 | 76.18 | 76.57 | 76.07 | 76.30 | 3,658,111 | +0.22(+0.29%) |
Sep 28, 2018 | 75.60 | 76.14 | 75.44 | 76.07 | 4,550,033 | +0.60(+0.80%) |
Sep 27, 2018 | 75.75 | 76.10 | 75.36 | 75.47 | 3,566,520 | -0.33(-0.43%) |
Sep 26, 2018 | 75.42 | 76.21 | 75.25 | 75.80 | 4,499,009 | +0.50(+0.66%) |
Sep 25, 2018 | 75.39 | 75.88 | 74.91 | 75.30 | 3,420,211 | +0.06(+0.08%) |
Sep 24, 2018 | 75.21 | 76.35 | 75.06 | 75.24 | 4,030,188 | -0.06(-0.08%) |
Sep 21, 2018 | 75.49 | 76.46 | 75.08 | 75.30 | 7,777,496 | -0.06(-0.08%) |
Sep 20, 2018 | 75.35 | 75.58 | 74.79 | 75.36 | 3,759,328 | +0.19(+0.25%) |
Sep 19, 2018 | 75.62 | 75.84 | 74.49 | 75.17 | 3,731,933 | -0.45(-0.59%) |
Sep 18, 2018 | 75.00 | 75.87 | 74.73 | 75.62 | 5,814,126 | +0.35(+0.46%) |
Sep 17, 2018 | 76.05 | 76.07 | 75.15 | 75.27 | 3,312,522 | -0.57(-0.75%) |
Sep 14, 2018 | 76.00 | 76.34 | 75.50 | 75.84 | 3,981,047 | -0.12(-0.16%) |
Sep 13, 2018 | 76.44 | 76.70 | 75.85 | 75.96 | 4,346,207 | -0.49(-0.64%) |
Sep 12, 2018 | 76.70 | 76.93 | 76.12 | 76.45 | 3,386,383 | -0.13(-0.17%) |
Sep 11, 2018 | 77.09 | 77.47 | 76.52 | 76.58 | 3,560,052 | -0.40(-0.52%) |
Sep 10, 2018 | 77.10 | 77.95 | 76.69 | 76.98 | 4,818,999 | +0.45(+0.59%) |
Sep 07, 2018 | 76.74 | 77.61 | 76.07 | 76.53 | 5,351,159 | -0.12(-0.16%) |
Sep 06, 2018 | 76.93 | 77.79 | 76.58 | 76.65 | 5,223,562 | +0.24(+0.32%) |
Sep 05, 2018 | 76.69 | 77.12 | 76.02 | 76.41 | 8,248,894 | -0.30(-0.39%) |
Sep 04, 2018 | 75.38 | 76.74 | 75.38 | 76.71 | 4,131,083 | +1.25(+1.66%) |
Aug 31, 2018 | 75.46 | 75.46 | 75.46 | 0 | +0.16(+0.22%) | |
Aug 30, 2018 | 75.04 | 75.66 | 74.83 | 75.30 | 3,409,578 | -0.28(-0.37%) |
Aug 29, 2018 | 74.96 | 75.68 | 74.35 | 75.57 | 3,834,999 | +0.80(+1.07%) |
Aug 28, 2018 | 75.00 | 75.57 | 74.56 | 74.77 | 4,584,828 | +0.09(+0.12%) |
Aug 27, 2018 | 75.36 | 75.54 | 74.36 | 74.68 | 4,568,878 | -0.61(-0.81%) |
Aug 24, 2018 | 74.55 | 75.66 | 74.29 | 75.30 | 5,224,074 | +0.52(+0.69%) |
Aug 23, 2018 | 74.38 | 75.19 | 74.04 | 74.78 | 8,591,526 | +0.66(+0.90%) |
Aug 22, 2018 | 75.94 | 76.66 | 72.86 | 74.12 | 22,761,050 | +2.30(+3.21%) |
Aug 21, 2018 | 71.91 | 72.20 | 71.10 | 71.81 | 9,297,972 | -0.04(-0.06%) |
Aug 20, 2018 | 71.75 | 71.99 | 71.17 | 71.86 | 6,607,706 | +0.24(+0.34%) |
Aug 17, 2018 | 71.11 | 72.56 | 71.02 | 71.61 | 8,617,467 | +0.84(+1.18%) |
Aug 16, 2018 | 70.80 | 71.07 | 69.95 | 70.78 | 7,657,599 | +1.19(+1.71%) |
Aug 15, 2018 | 70.73 | 70.81 | 68.45 | 69.59 | 7,179,570 | -1.72(-2.41%) |
Aug 14, 2018 | 70.80 | 71.49 | 70.73 | 71.30 | 5,427,049 | +1.09(+1.55%) |
Aug 13, 2018 | 71.01 | 71.18 | 69.87 | 70.22 | 4,553,164 | -0.56(-0.79%) |
Aug 10, 2018 | 70.42 | 71.16 | 70.36 | 70.77 | 2,738,390 | +0.08(+0.11%) |
Aug 09, 2018 | 70.60 | 71.07 | 70.36 | 70.70 | 3,535,410 | +0.20(+0.28%) |
Aug 08, 2018 | 70.37 | 70.60 | 69.89 | 70.50 | 3,125,154 | +0.13(+0.18%) |
Aug 07, 2018 | 70.13 | 70.85 | 70.00 | 70.37 | 3,401,218 | +0.54(+0.77%) |
Aug 06, 2018 | 69.47 | 69.98 | 69.38 | 69.83 | 2,883,359 | +0.14(+0.20%) |
Aug 03, 2018 | 69.34 | 70.12 | 69.32 | 69.70 | 3,672,612 | +0.59(+0.85%) |
Aug 02, 2018 | 67.54 | 69.26 | 67.44 | 69.11 | 4,885,054 | +1.55(+2.29%) |