Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 59.76 | 60.99 | 57.53 | 59.29 | 34,376,368 | -0.47(-0.79%) |
Oct 30, 2018 | 61.99 | 66.92 | 57.94 | 59.76 | 58,759,628 | -5.75(-8.78%) |
Oct 29, 2018 | 67.10 | 68.86 | 64.16 | 65.51 | 20,410,190 | -0.82(-1.24%) |
Oct 26, 2018 | 68.04 | 68.39 | 65.57 | 66.33 | 20,035,342 | -2.94(-4.24%) |
Oct 25, 2018 | 71.62 | 72.09 | 68.80 | 69.27 | 15,027,416 | -2.17(-3.04%) |
Oct 24, 2018 | 74.61 | 75.20 | 71.26 | 71.44 | 14,048,474 | -3.05(-4.10%) |
Oct 23, 2018 | 71.32 | 74.79 | 70.91 | 74.49 | 13,947,413 | +1.82(+2.50%) |
Oct 22, 2018 | 73.91 | 74.14 | 72.38 | 72.67 | 8,558,449 | -1.06(-1.43%) |
Oct 19, 2018 | 72.09 | 74.73 | 71.97 | 73.73 | 14,783,937 | +1.06(+1.45%) |
Oct 18, 2018 | 71.26 | 72.97 | 70.80 | 72.67 | 13,885,603 | +1.12(+1.56%) |
Oct 17, 2018 | 71.91 | 73.73 | 71.09 | 71.56 | 14,208,460 | +0.53(+0.74%) |
Oct 16, 2018 | 71.79 | 72.15 | 70.44 | 71.03 | 14,732,206 | -0.29(-0.41%) |
Oct 15, 2018 | 71.91 | 73.38 | 71.26 | 71.32 | 10,668,457 | -1.00(-1.38%) |
Oct 12, 2018 | 73.55 | 75.32 | 71.62 | 72.32 | 20,988,606 | -2.35(-3.14%) |
Oct 11, 2018 | 77.02 | 77.96 | 74.32 | 74.67 | 19,782,690 | -3.29(-4.22%) |
Oct 10, 2018 | 78.60 | 80.19 | 77.66 | 77.96 | 15,652,896 | -1.59(-1.99%) |
Oct 09, 2018 | 80.48 | 80.89 | 78.72 | 79.54 | 18,807,442 | -0.35(-0.44%) |
Oct 08, 2018 | 79.37 | 80.07 | 77.84 | 79.89 | 29,401,356 | +2.52(+3.26%) |
Oct 05, 2018 | 75.61 | 78.07 | 75.49 | 77.37 | 25,750,220 | +3.05(+4.11%) |
Oct 04, 2018 | 72.85 | 74.43 | 72.44 | 74.32 | 12,758,032 | +1.06(+1.44%) |
Oct 03, 2018 | 72.44 | 74.14 | 72.09 | 73.26 | 14,128,160 | +0.94(+1.30%) |
Oct 02, 2018 | 72.32 | 73.26 | 69.09 | 72.32 | 25,329,474 | +1.35(+1.90%) |
Oct 01, 2018 | 76.43 | 76.72 | 70.09 | 70.97 | 52,479,680 | +4.70(+7.09%) |
Sep 28, 2018 | 67.16 | 67.57 | 66.04 | 66.28 | 13,044,405 | -1.41(-2.08%) |
Sep 27, 2018 | 66.74 | 68.98 | 66.69 | 67.68 | 13,996,199 | +0.82(+1.23%) |
Sep 26, 2018 | 66.04 | 67.86 | 65.81 | 66.86 | 15,904,744 | +0.70(+1.06%) |
Sep 25, 2018 | 68.86 | 69.03 | 65.86 | 66.16 | 22,766,566 | -2.76(-4.00%) |
Sep 24, 2018 | 71.03 | 71.03 | 68.09 | 68.92 | 25,307,414 | -2.52(-3.53%) |
Sep 21, 2018 | 72.79 | 73.73 | 71.38 | 71.44 | 16,254,656 | -1.70(-2.33%) |
Sep 20, 2018 | 73.91 | 74.49 | 72.56 | 73.14 | 15,041,555 | -2.35(-3.11%) |
Sep 19, 2018 | 74.08 | 76.25 | 73.73 | 75.49 | 10,578,867 | +1.17(+1.58%) |
Sep 18, 2018 | 74.38 | 74.85 | 73.73 | 74.32 | 7,306,387 | -0.23(-0.32%) |
Sep 17, 2018 | 74.02 | 75.67 | 73.97 | 74.55 | 8,628,105 | +0.12(+0.16%) |
Sep 14, 2018 | 73.55 | 74.85 | 72.67 | 74.43 | 11,919,377 | +0.53(+0.71%) |
Sep 13, 2018 | 73.67 | 74.14 | 72.28 | 73.91 | 9,376,550 | +0.58(+0.79%) |
Sep 12, 2018 | 71.52 | 73.44 | 71.12 | 73.33 | 6,910,785 | +1.63(+2.27%) |
Sep 11, 2018 | 72.34 | 72.51 | 71.12 | 71.70 | 6,905,270 | -1.05(-1.44%) |
Sep 10, 2018 | 71.87 | 73.79 | 71.81 | 72.74 | 7,459,150 | +0.64(+0.89%) |
Sep 07, 2018 | 72.05 | 72.34 | 71.35 | 72.10 | 7,887,947 | -0.64(-0.88%) |
Sep 06, 2018 | 72.69 | 74.43 | 72.69 | 72.74 | 6,983,358 | -0.29(-0.40%) |
Sep 05, 2018 | 72.39 | 73.15 | 71.12 | 73.03 | 9,470,734 | -0.64(-0.87%) |
Sep 04, 2018 | 74.90 | 74.90 | 73.44 | 73.67 | 7,709,922 | -1.57(-2.09%) |
Aug 31, 2018 | 75.24 | 75.24 | 75.24 | 0 | +0.99(+1.33%) | |
Aug 30, 2018 | 74.84 | 75.42 | 74.14 | 74.26 | 7,681,608 | -1.16(-1.54%) |
Aug 29, 2018 | 74.26 | 75.48 | 73.67 | 75.42 | 8,217,865 | +1.22(+1.65%) |
Aug 28, 2018 | 74.26 | 74.95 | 73.96 | 74.20 | 10,157,929 | -0.06(-0.08%) |
Aug 27, 2018 | 72.57 | 74.31 | 72.39 | 74.26 | 7,684,092 | +1.57(+2.16%) |
Aug 24, 2018 | 72.80 | 73.03 | 72.51 | 72.69 | 6,650,216 | -0.23(-0.32%) |
Aug 23, 2018 | 72.16 | 73.03 | 72.05 | 72.92 | 6,544,089 | +0.41(+0.56%) |
Aug 22, 2018 | 73.33 | 73.38 | 72.22 | 72.51 | 7,471,021 | -0.93(-1.27%) |
Aug 21, 2018 | 71.76 | 73.79 | 71.70 | 73.44 | 9,964,276 | +1.92(+2.68%) |
Aug 20, 2018 | 71.35 | 72.05 | 70.59 | 71.52 | 6,492,219 | +0.00(+0.00%) |
Aug 17, 2018 | 71.29 | 71.76 | 71.00 | 71.52 | 8,073,386 | +0.00(+0.00%) |
Aug 16, 2018 | 71.29 | 71.87 | 70.94 | 71.52 | 8,939,453 | +0.47(+0.65%) |
Aug 15, 2018 | 71.35 | 71.87 | 69.43 | 71.06 | 11,126,537 | -0.76(-1.05%) |
Aug 14, 2018 | 72.57 | 73.27 | 71.64 | 71.81 | 8,526,129 | -0.58(-0.80%) |
Aug 13, 2018 | 73.96 | 74.02 | 72.05 | 72.39 | 11,537,526 | -1.86(-2.51%) |
Aug 10, 2018 | 75.07 | 75.07 | 73.91 | 74.26 | 8,332,517 | -0.99(-1.31%) |
Aug 09, 2018 | 75.65 | 75.77 | 75.07 | 75.24 | 5,586,383 | -0.64(-0.84%) |
Aug 08, 2018 | 76.70 | 76.70 | 75.42 | 75.88 | 6,945,565 | -0.64(-0.84%) |
Aug 07, 2018 | 76.29 | 77.05 | 75.71 | 76.52 | 9,733,638 | +0.35(+0.46%) |
Aug 06, 2018 | 76.29 | 76.64 | 75.94 | 76.17 | 5,586,621 | -0.23(-0.30%) |
Aug 03, 2018 | 76.47 | 77.05 | 76.17 | 76.41 | 6,061,222 | -0.17(-0.23%) |
Aug 02, 2018 | 76.58 | 76.81 | 75.94 | 76.58 | 6,289,183 | -0.41(-0.53%) |