Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 71.29 | 72.83 | 71.15 | 71.30 | 5,009,931 | +1.02(+1.45%) |
Oct 30, 2018 | 69.46 | 70.51 | 68.78 | 70.28 | 4,326,613 | +1.28(+1.86%) |
Oct 29, 2018 | 69.47 | 70.61 | 68.12 | 68.99 | 3,608,489 | +0.45(+0.65%) |
Oct 26, 2018 | 69.40 | 69.69 | 67.92 | 68.55 | 3,297,633 | -1.67(-2.38%) |
Oct 25, 2018 | 69.99 | 71.17 | 69.69 | 70.22 | 3,035,155 | +1.17(+1.70%) |
Oct 24, 2018 | 72.00 | 72.27 | 68.84 | 69.05 | 3,583,033 | -3.24(-4.48%) |
Oct 23, 2018 | 71.47 | 72.68 | 70.72 | 72.29 | 2,941,888 | -0.48(-0.66%) |
Oct 22, 2018 | 74.43 | 74.56 | 72.67 | 72.77 | 2,865,704 | -1.44(-1.94%) |
Oct 19, 2018 | 73.37 | 75.10 | 73.37 | 74.20 | 2,399,008 | +0.05(+0.07%) |
Oct 18, 2018 | 75.63 | 76.24 | 73.72 | 74.15 | 2,470,972 | -1.65(-2.18%) |
Oct 17, 2018 | 74.38 | 76.64 | 74.25 | 75.80 | 3,214,831 | +1.42(+1.91%) |
Oct 16, 2018 | 74.40 | 74.67 | 73.47 | 74.38 | 2,383,653 | +0.33(+0.44%) |
Oct 15, 2018 | 73.95 | 74.91 | 73.81 | 74.05 | 2,408,627 | -0.27(-0.37%) |
Oct 12, 2018 | 75.37 | 75.72 | 72.52 | 74.32 | 3,515,713 | +0.05(+0.06%) |
Oct 11, 2018 | 77.80 | 77.87 | 74.07 | 74.28 | 4,618,994 | -3.87(-4.95%) |
Oct 10, 2018 | 80.70 | 81.05 | 78.05 | 78.15 | 2,946,398 | -2.40(-2.98%) |
Oct 09, 2018 | 80.63 | 81.01 | 79.49 | 80.55 | 3,070,030 | -0.03(-0.04%) |
Oct 08, 2018 | 79.21 | 81.08 | 79.09 | 80.58 | 2,964,164 | +1.16(+1.46%) |
Oct 05, 2018 | 79.83 | 80.47 | 79.22 | 79.42 | 2,374,148 | -0.26(-0.32%) |
Oct 04, 2018 | 78.09 | 80.09 | 77.98 | 79.68 | 4,015,995 | +1.79(+2.30%) |
Oct 03, 2018 | 77.94 | 78.71 | 77.37 | 77.88 | 3,484,992 | +0.74(+0.96%) |
Oct 02, 2018 | 77.07 | 77.83 | 76.43 | 77.14 | 1,763,231 | -0.08(-0.10%) |
Oct 01, 2018 | 77.31 | 78.02 | 76.95 | 77.22 | 1,891,826 | +0.19(+0.25%) |
Sep 28, 2018 | 76.07 | 77.59 | 75.07 | 77.03 | 4,568,493 | +0.20(+0.26%) |
Sep 27, 2018 | 76.97 | 77.55 | 76.40 | 76.83 | 1,867,713 | -0.03(-0.04%) |
Sep 26, 2018 | 78.07 | 78.42 | 76.75 | 76.86 | 2,527,614 | -1.10(-1.41%) |
Sep 25, 2018 | 78.97 | 79.20 | 77.90 | 77.97 | 1,929,285 | -0.57(-0.73%) |
Sep 24, 2018 | 79.64 | 79.81 | 78.37 | 78.54 | 2,945,650 | -1.05(-1.32%) |
Sep 21, 2018 | 79.55 | 79.78 | 78.78 | 79.59 | 3,360,768 | +0.34(+0.43%) |
Sep 20, 2018 | 78.82 | 79.81 | 78.72 | 79.24 | 3,109,522 | +1.06(+1.35%) |
Sep 19, 2018 | 76.26 | 78.85 | 76.20 | 78.19 | 3,863,125 | +2.00(+2.62%) |
Sep 18, 2018 | 75.48 | 76.42 | 75.05 | 76.19 | 2,205,409 | +0.93(+1.23%) |
Sep 17, 2018 | 75.79 | 76.50 | 75.12 | 75.26 | 2,192,625 | -0.66(-0.87%) |
Sep 14, 2018 | 74.11 | 76.08 | 74.06 | 75.92 | 2,945,785 | +2.11(+2.86%) |
Sep 13, 2018 | 73.92 | 74.48 | 73.58 | 73.81 | 2,548,383 | +0.23(+0.31%) |
Sep 12, 2018 | 74.05 | 74.25 | 73.27 | 73.58 | 2,553,062 | -0.67(-0.90%) |
Sep 11, 2018 | 74.58 | 74.76 | 73.59 | 74.25 | 2,022,866 | -0.79(-1.05%) |
Sep 10, 2018 | 75.55 | 75.65 | 74.91 | 75.04 | 1,897,627 | +0.31(+0.42%) |
Sep 07, 2018 | 75.32 | 75.51 | 74.42 | 74.73 | 1,717,673 | -0.33(-0.45%) |
Sep 06, 2018 | 75.97 | 76.26 | 74.77 | 75.06 | 1,670,836 | -0.75(-0.99%) |
Sep 05, 2018 | 75.11 | 76.27 | 74.94 | 75.81 | 1,734,253 | +0.74(+0.98%) |
Sep 04, 2018 | 74.32 | 75.24 | 74.17 | 75.08 | 2,183,606 | +0.38(+0.51%) |
Aug 31, 2018 | 74.70 | 74.70 | 74.70 | 0 | -0.14(-0.18%) | |
Aug 30, 2018 | 75.41 | 75.62 | 74.61 | 74.83 | 2,007,642 | -0.95(-1.25%) |
Aug 29, 2018 | 76.11 | 76.11 | 74.84 | 75.78 | 2,344,412 | -0.54(-0.71%) |
Aug 28, 2018 | 76.55 | 76.86 | 76.05 | 76.32 | 2,209,304 | +0.02(+0.02%) |
Aug 27, 2018 | 75.40 | 76.72 | 75.16 | 76.31 | 2,264,485 | +1.39(+1.86%) |
Aug 24, 2018 | 74.96 | 75.16 | 74.72 | 74.92 | 2,312,855 | +0.50(+0.67%) |
Aug 23, 2018 | 74.95 | 74.95 | 74.21 | 74.42 | 1,482,119 | -0.64(-0.85%) |
Aug 22, 2018 | 75.62 | 75.62 | 74.75 | 75.05 | 1,873,943 | -0.72(-0.95%) |
Aug 21, 2018 | 74.66 | 76.24 | 74.53 | 75.78 | 1,929,391 | +1.15(+1.54%) |
Aug 20, 2018 | 74.58 | 75.08 | 74.39 | 74.63 | 1,681,781 | +0.20(+0.27%) |
Aug 17, 2018 | 73.68 | 74.60 | 73.54 | 74.43 | 2,091,466 | +0.53(+0.71%) |
Aug 16, 2018 | 73.28 | 74.24 | 73.23 | 73.90 | 2,211,398 | +1.34(+1.85%) |
Aug 15, 2018 | 72.71 | 73.03 | 72.10 | 72.56 | 2,105,648 | -0.81(-1.10%) |
Aug 14, 2018 | 72.74 | 73.56 | 72.74 | 73.37 | 1,821,544 | +0.70(+0.96%) |
Aug 13, 2018 | 72.97 | 73.07 | 72.23 | 72.67 | 2,418,568 | -0.38(-0.53%) |
Aug 10, 2018 | 74.16 | 74.42 | 72.56 | 73.05 | 3,168,261 | -2.24(-2.97%) |
Aug 09, 2018 | 76.46 | 76.62 | 75.15 | 75.29 | 2,709,698 | -1.19(-1.56%) |
Aug 08, 2018 | 75.55 | 76.64 | 75.21 | 76.48 | 3,349,951 | +0.90(+1.19%) |
Aug 07, 2018 | 75.42 | 76.49 | 75.37 | 75.58 | 2,477,411 | +0.50(+0.66%) |
Aug 06, 2018 | 74.93 | 75.66 | 74.44 | 75.09 | 2,169,153 | +0.19(+0.25%) |
Aug 03, 2018 | 74.88 | 75.43 | 74.47 | 74.90 | 2,461,415 | -0.35(-0.46%) |
Aug 02, 2018 | 74.59 | 75.73 | 73.83 | 75.24 | 4,627,077 | -0.47(-0.63%) |