Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 71.28 | 72.82 | 71.15 | 71.29 | 5,010,428 | +1.02(+1.45%) |
Oct 30, 2018 | 69.45 | 70.50 | 68.78 | 70.27 | 4,327,042 | +1.28(+1.86%) |
Oct 29, 2018 | 69.46 | 70.60 | 68.11 | 68.99 | 3,608,847 | +0.45(+0.65%) |
Oct 26, 2018 | 69.39 | 69.68 | 67.91 | 68.54 | 3,297,960 | -1.67(-2.38%) |
Oct 25, 2018 | 69.98 | 71.16 | 69.69 | 70.21 | 3,035,456 | +1.17(+1.70%) |
Oct 24, 2018 | 71.99 | 72.26 | 68.83 | 69.04 | 3,583,389 | -3.24(-4.48%) |
Oct 23, 2018 | 71.47 | 72.67 | 70.71 | 72.28 | 2,942,180 | -0.48(-0.66%) |
Oct 22, 2018 | 74.42 | 74.55 | 72.67 | 72.76 | 2,865,988 | -1.44(-1.94%) |
Oct 19, 2018 | 73.36 | 75.09 | 73.36 | 74.20 | 2,399,246 | +0.05(+0.07%) |
Oct 18, 2018 | 75.62 | 76.23 | 73.71 | 74.14 | 2,471,217 | -1.65(-2.18%) |
Oct 17, 2018 | 74.37 | 76.64 | 74.24 | 75.79 | 3,215,150 | +1.42(+1.91%) |
Oct 16, 2018 | 74.39 | 74.67 | 73.47 | 74.37 | 2,383,889 | +0.33(+0.44%) |
Oct 15, 2018 | 73.94 | 74.90 | 73.80 | 74.04 | 2,408,866 | -0.27(-0.37%) |
Oct 12, 2018 | 75.37 | 75.71 | 72.52 | 74.32 | 3,516,061 | +0.05(+0.06%) |
Oct 11, 2018 | 77.79 | 77.86 | 74.07 | 74.27 | 4,619,452 | -3.87(-4.95%) |
Oct 10, 2018 | 80.69 | 81.04 | 78.04 | 78.14 | 2,946,691 | -2.40(-2.98%) |
Oct 09, 2018 | 80.62 | 81.00 | 79.49 | 80.54 | 3,070,335 | -0.03(-0.04%) |
Oct 08, 2018 | 79.20 | 81.07 | 79.08 | 80.57 | 2,964,458 | +1.16(+1.46%) |
Oct 05, 2018 | 79.82 | 80.47 | 79.21 | 79.41 | 2,374,384 | -0.26(-0.32%) |
Oct 04, 2018 | 78.08 | 80.09 | 77.97 | 79.67 | 4,016,394 | +1.79(+2.30%) |
Oct 03, 2018 | 77.93 | 78.71 | 77.37 | 77.87 | 3,485,338 | +0.74(+0.96%) |
Oct 02, 2018 | 77.06 | 77.82 | 76.42 | 77.14 | 1,763,405 | -0.08(-0.10%) |
Oct 01, 2018 | 77.30 | 78.01 | 76.95 | 77.21 | 1,892,014 | +0.19(+0.25%) |
Sep 28, 2018 | 76.07 | 77.58 | 75.06 | 77.02 | 4,568,946 | +0.20(+0.26%) |
Sep 27, 2018 | 76.96 | 77.54 | 76.39 | 76.83 | 1,867,898 | -0.03(-0.04%) |
Sep 26, 2018 | 78.06 | 78.41 | 76.74 | 76.86 | 2,527,865 | -1.10(-1.41%) |
Sep 25, 2018 | 78.96 | 79.19 | 77.89 | 77.96 | 1,929,477 | -0.57(-0.73%) |
Sep 24, 2018 | 79.63 | 79.81 | 78.36 | 78.53 | 2,945,942 | -1.05(-1.32%) |
Sep 21, 2018 | 79.54 | 79.77 | 78.77 | 79.58 | 3,361,102 | +0.34(+0.43%) |
Sep 20, 2018 | 78.81 | 79.81 | 78.71 | 79.24 | 3,109,830 | +1.06(+1.35%) |
Sep 19, 2018 | 76.26 | 78.84 | 76.19 | 78.18 | 3,863,508 | +2.00(+2.62%) |
Sep 18, 2018 | 75.47 | 76.42 | 75.05 | 76.18 | 2,205,628 | +0.93(+1.23%) |
Sep 17, 2018 | 75.78 | 76.49 | 75.12 | 75.25 | 2,192,843 | -0.66(-0.87%) |
Sep 14, 2018 | 74.10 | 76.07 | 74.05 | 75.91 | 2,946,078 | +2.11(+2.86%) |
Sep 13, 2018 | 73.91 | 74.47 | 73.57 | 73.80 | 2,548,636 | +0.23(+0.31%) |
Sep 12, 2018 | 74.04 | 74.24 | 73.26 | 73.57 | 2,553,315 | -0.67(-0.90%) |
Sep 11, 2018 | 74.58 | 74.75 | 73.59 | 74.24 | 2,023,067 | -0.79(-1.05%) |
Sep 10, 2018 | 75.54 | 75.64 | 74.90 | 75.03 | 1,897,815 | +0.31(+0.42%) |
Sep 07, 2018 | 75.31 | 75.50 | 74.41 | 74.72 | 1,717,844 | -0.33(-0.45%) |
Sep 06, 2018 | 75.97 | 76.26 | 74.77 | 75.05 | 1,671,002 | -0.75(-0.99%) |
Sep 05, 2018 | 75.10 | 76.26 | 74.93 | 75.81 | 1,734,425 | +0.74(+0.98%) |
Sep 04, 2018 | 74.32 | 75.23 | 74.16 | 75.07 | 2,183,823 | +0.38(+0.51%) |
Aug 31, 2018 | 74.69 | 74.69 | 74.69 | 0 | -0.14(-0.18%) | |
Aug 30, 2018 | 75.40 | 75.61 | 74.60 | 74.83 | 2,007,841 | -0.95(-1.25%) |
Aug 29, 2018 | 76.10 | 76.10 | 74.83 | 75.78 | 2,344,644 | -0.54(-0.71%) |
Aug 28, 2018 | 76.54 | 76.85 | 76.04 | 76.32 | 2,209,523 | +0.02(+0.02%) |
Aug 27, 2018 | 75.40 | 76.71 | 75.15 | 76.30 | 2,264,710 | +1.39(+1.86%) |
Aug 24, 2018 | 74.95 | 75.15 | 74.71 | 74.91 | 2,313,084 | +0.50(+0.67%) |
Aug 23, 2018 | 74.94 | 74.94 | 74.20 | 74.41 | 1,482,266 | -0.64(-0.85%) |
Aug 22, 2018 | 75.61 | 75.61 | 74.74 | 75.05 | 1,874,129 | -0.72(-0.95%) |
Aug 21, 2018 | 74.65 | 76.23 | 74.52 | 75.77 | 1,929,582 | +1.15(+1.54%) |
Aug 20, 2018 | 74.58 | 75.07 | 74.39 | 74.62 | 1,681,948 | +0.20(+0.27%) |
Aug 17, 2018 | 73.68 | 74.59 | 73.53 | 74.42 | 2,091,674 | +0.53(+0.71%) |
Aug 16, 2018 | 73.27 | 74.23 | 73.23 | 73.90 | 2,211,617 | +1.34(+1.85%) |
Aug 15, 2018 | 72.70 | 73.02 | 72.09 | 72.56 | 2,105,857 | -0.81(-1.10%) |
Aug 14, 2018 | 72.73 | 73.56 | 72.73 | 73.36 | 1,821,725 | +0.70(+0.96%) |
Aug 13, 2018 | 72.96 | 73.07 | 72.22 | 72.66 | 2,418,808 | -0.38(-0.53%) |
Aug 10, 2018 | 74.15 | 74.42 | 72.56 | 73.04 | 3,168,576 | -2.24(-2.97%) |
Aug 09, 2018 | 76.46 | 76.62 | 75.15 | 75.28 | 2,709,967 | -1.19(-1.56%) |
Aug 08, 2018 | 75.54 | 76.63 | 75.20 | 76.47 | 3,350,284 | +0.90(+1.19%) |
Aug 07, 2018 | 75.41 | 76.48 | 75.36 | 75.58 | 2,477,657 | +0.50(+0.66%) |
Aug 06, 2018 | 74.92 | 75.65 | 74.43 | 75.08 | 2,169,368 | +0.19(+0.25%) |
Aug 03, 2018 | 74.88 | 75.42 | 74.46 | 74.89 | 2,461,660 | -0.35(-0.46%) |
Aug 02, 2018 | 74.58 | 75.73 | 73.82 | 75.24 | 4,627,537 | -0.47(-0.63%) |