Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 79.70 | 82.99 | 79.05 | 81.88 | 5,292,372 | +3.60(+4.60%) |
Oct 30, 2018 | 77.74 | 78.48 | 77.36 | 78.28 | 4,095,059 | +0.87(+1.12%) |
Oct 29, 2018 | 78.43 | 79.31 | 76.56 | 77.41 | 2,160,838 | -0.28(-0.36%) |
Oct 26, 2018 | 78.14 | 78.46 | 77.24 | 77.69 | 2,339,330 | -1.03(-1.31%) |
Oct 25, 2018 | 79.37 | 79.37 | 77.98 | 78.72 | 2,354,982 | -0.13(-0.16%) |
Oct 24, 2018 | 79.66 | 80.00 | 78.73 | 78.85 | 1,958,133 | -1.59(-1.98%) |
Oct 23, 2018 | 80.15 | 80.79 | 79.75 | 80.44 | 3,003,910 | -0.48(-0.59%) |
Oct 22, 2018 | 81.30 | 81.65 | 80.65 | 80.92 | 2,500,997 | -0.05(-0.06%) |
Oct 19, 2018 | 81.26 | 81.54 | 80.85 | 80.97 | 1,612,257 | -0.38(-0.47%) |
Oct 18, 2018 | 82.00 | 82.16 | 81.07 | 81.35 | 2,193,385 | -1.39(-1.69%) |
Oct 17, 2018 | 81.92 | 83.02 | 81.69 | 82.74 | 1,474,183 | +0.84(+1.03%) |
Oct 16, 2018 | 80.45 | 81.96 | 80.40 | 81.90 | 1,674,118 | +1.79(+2.24%) |
Oct 15, 2018 | 79.58 | 80.77 | 79.58 | 80.11 | 1,302,902 | +0.36(+0.45%) |
Oct 12, 2018 | 79.01 | 79.96 | 78.60 | 79.75 | 1,929,696 | +0.89(+1.13%) |
Oct 11, 2018 | 80.71 | 80.71 | 78.76 | 78.86 | 2,484,736 | -1.93(-2.39%) |
Oct 10, 2018 | 82.80 | 82.80 | 80.71 | 80.79 | 1,938,973 | -1.79(-2.17%) |
Oct 09, 2018 | 82.26 | 83.51 | 82.21 | 82.58 | 2,388,185 | +0.49(+0.60%) |
Oct 08, 2018 | 81.51 | 82.33 | 81.42 | 82.09 | 1,323,480 | +0.58(+0.71%) |
Oct 05, 2018 | 81.29 | 81.86 | 81.29 | 81.51 | 1,513,658 | +0.39(+0.48%) |
Oct 04, 2018 | 81.06 | 81.28 | 80.45 | 81.12 | 1,724,034 | -0.17(-0.21%) |
Oct 03, 2018 | 81.74 | 82.20 | 81.26 | 81.29 | 1,240,574 | -0.20(-0.24%) |
Oct 02, 2018 | 82.00 | 82.22 | 81.39 | 81.49 | 1,661,187 | -0.40(-0.49%) |
Oct 01, 2018 | 82.46 | 82.66 | 81.86 | 81.89 | 2,216,078 | -0.44(-0.54%) |
Sep 28, 2018 | 81.77 | 82.65 | 81.58 | 82.34 | 2,290,417 | +0.53(+0.65%) |
Sep 27, 2018 | 81.27 | 82.09 | 81.06 | 81.80 | 1,024,534 | +0.40(+0.49%) |
Sep 26, 2018 | 81.54 | 82.25 | 81.33 | 81.40 | 1,439,316 | +0.00(+0.00%) |
Sep 25, 2018 | 80.95 | 81.73 | 80.88 | 81.40 | 1,831,225 | +0.53(+0.65%) |
Sep 24, 2018 | 80.71 | 81.19 | 80.36 | 80.88 | 1,557,088 | -0.21(-0.26%) |
Sep 21, 2018 | 81.00 | 81.38 | 80.70 | 81.09 | 4,261,408 | +0.52(+0.64%) |
Sep 20, 2018 | 80.46 | 80.92 | 80.34 | 80.57 | 1,212,684 | +0.37(+0.46%) |
Sep 19, 2018 | 80.18 | 80.49 | 79.88 | 80.20 | 957,526 | +0.24(+0.29%) |
Sep 18, 2018 | 79.25 | 80.18 | 79.25 | 79.96 | 1,503,694 | +0.54(+0.68%) |
Sep 17, 2018 | 79.55 | 79.94 | 78.89 | 79.42 | 1,388,413 | -0.41(-0.51%) |
Sep 14, 2018 | 80.23 | 80.23 | 79.49 | 79.83 | 1,963,924 | -0.32(-0.40%) |
Sep 13, 2018 | 80.61 | 80.61 | 79.85 | 80.14 | 1,284,025 | +0.14(+0.18%) |
Sep 12, 2018 | 79.73 | 80.20 | 79.53 | 80.00 | 1,429,648 | +0.09(+0.11%) |
Sep 11, 2018 | 79.31 | 80.21 | 79.05 | 79.91 | 2,026,002 | -0.21(-0.26%) |
Sep 10, 2018 | 80.42 | 80.59 | 79.88 | 80.12 | 1,434,679 | +0.05(+0.07%) |
Sep 07, 2018 | 79.40 | 80.30 | 79.28 | 80.06 | 1,539,495 | +0.43(+0.55%) |
Sep 06, 2018 | 78.50 | 79.84 | 78.50 | 79.63 | 2,439,858 | +1.08(+1.37%) |
Sep 05, 2018 | 78.64 | 79.32 | 78.44 | 78.55 | 2,846,313 | -0.26(-0.33%) |
Sep 04, 2018 | 78.56 | 79.19 | 78.37 | 78.81 | 1,841,521 | +0.12(+0.15%) |
Aug 31, 2018 | 78.70 | 78.70 | 78.70 | 0 | +1.08(+1.39%) | |
Aug 30, 2018 | 77.78 | 77.92 | 77.33 | 77.62 | 1,519,826 | -0.26(-0.34%) |
Aug 29, 2018 | 77.43 | 78.46 | 77.37 | 77.88 | 1,727,470 | +0.56(+0.73%) |
Aug 28, 2018 | 76.59 | 77.49 | 76.47 | 77.32 | 2,006,666 | +0.80(+1.04%) |
Aug 27, 2018 | 76.49 | 76.82 | 76.35 | 76.52 | 1,425,100 | +0.32(+0.42%) |
Aug 24, 2018 | 75.76 | 76.41 | 75.55 | 76.20 | 1,146,754 | +0.56(+0.74%) |
Aug 23, 2018 | 75.77 | 76.05 | 75.53 | 75.64 | 1,310,527 | -0.26(-0.35%) |
Aug 22, 2018 | 76.42 | 76.47 | 75.88 | 75.91 | 1,265,739 | -0.47(-0.62%) |
Aug 21, 2018 | 76.23 | 76.59 | 75.82 | 76.38 | 1,478,968 | +0.20(+0.26%) |
Aug 20, 2018 | 75.94 | 76.40 | 75.81 | 76.18 | 1,920,836 | +0.27(+0.36%) |
Aug 17, 2018 | 76.06 | 76.19 | 75.80 | 75.91 | 1,838,053 | -0.03(-0.04%) |
Aug 16, 2018 | 74.96 | 76.12 | 74.90 | 75.93 | 1,910,284 | +1.20(+1.60%) |
Aug 15, 2018 | 74.70 | 75.11 | 74.08 | 74.73 | 1,695,544 | -0.20(-0.26%) |
Aug 14, 2018 | 74.54 | 75.25 | 74.23 | 74.93 | 1,915,743 | +0.64(+0.86%) |
Aug 13, 2018 | 74.82 | 75.16 | 73.96 | 74.29 | 1,489,599 | -0.50(-0.68%) |
Aug 10, 2018 | 74.21 | 75.12 | 74.01 | 74.80 | 2,124,051 | +0.19(+0.25%) |
Aug 09, 2018 | 74.06 | 74.91 | 74.06 | 74.61 | 1,515,802 | +0.73(+0.99%) |
Aug 08, 2018 | 73.36 | 74.09 | 73.25 | 73.88 | 1,698,483 | +0.53(+0.73%) |
Aug 07, 2018 | 73.56 | 73.94 | 72.88 | 73.34 | 2,419,433 | -0.23(-0.32%) |
Aug 06, 2018 | 73.84 | 74.69 | 73.43 | 73.58 | 1,939,444 | -0.24(-0.33%) |
Aug 03, 2018 | 72.96 | 74.04 | 72.75 | 73.82 | 2,432,873 | +1.11(+1.53%) |
Aug 02, 2018 | 71.24 | 73.17 | 70.54 | 72.71 | 3,029,991 | +1.05(+1.46%) |