Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 77.23 | 77.71 | 75.92 | 77.15 | 15,359,295 | -0.44(-0.57%) |
Oct 30, 2018 | 77.30 | 77.80 | 76.74 | 77.59 | 15,912,957 | +0.83(+1.08%) |
Oct 29, 2018 | 76.81 | 77.79 | 76.07 | 76.77 | 14,803,624 | +0.33(+0.43%) |
Oct 26, 2018 | 77.16 | 77.58 | 76.02 | 76.44 | 16,478,332 | -0.99(-1.28%) |
Oct 25, 2018 | 76.65 | 77.72 | 75.95 | 77.43 | 16,835,560 | -0.40(-0.51%) |
Oct 24, 2018 | 75.93 | 78.91 | 75.88 | 77.83 | 30,693,022 | +2.00(+2.64%) |
Oct 23, 2018 | 74.83 | 75.95 | 74.83 | 75.83 | 18,700,912 | +0.49(+0.65%) |
Oct 22, 2018 | 75.45 | 75.90 | 74.15 | 75.34 | 16,234,720 | -0.61(-0.80%) |
Oct 19, 2018 | 73.83 | 76.35 | 73.83 | 75.95 | 34,801,064 | +6.14(+8.80%) |
Oct 18, 2018 | 70.22 | 70.76 | 69.60 | 69.81 | 11,340,341 | -0.79(-1.11%) |
Oct 17, 2018 | 69.64 | 70.87 | 69.32 | 70.59 | 12,031,060 | +0.73(+1.05%) |
Oct 16, 2018 | 68.91 | 69.93 | 68.90 | 69.86 | 10,973,318 | +0.76(+1.10%) |
Oct 15, 2018 | 68.14 | 69.45 | 68.06 | 69.10 | 11,238,257 | +0.92(+1.35%) |
Oct 12, 2018 | 68.45 | 68.45 | 67.69 | 68.18 | 11,455,852 | +0.16(+0.24%) |
Oct 11, 2018 | 70.40 | 70.69 | 67.84 | 68.01 | 14,562,372 | -2.22(-3.16%) |
Oct 10, 2018 | 70.55 | 71.30 | 70.23 | 70.23 | 10,779,378 | -0.66(-0.92%) |
Oct 09, 2018 | 71.05 | 71.33 | 70.77 | 70.89 | 7,268,448 | -0.17(-0.24%) |
Oct 08, 2018 | 70.70 | 71.35 | 70.50 | 71.06 | 8,340,179 | +0.22(+0.30%) |
Oct 05, 2018 | 70.70 | 71.10 | 70.70 | 70.84 | 6,325,180 | +0.20(+0.28%) |
Oct 04, 2018 | 71.14 | 71.14 | 69.94 | 70.64 | 8,151,394 | -0.96(-1.34%) |
Oct 03, 2018 | 72.82 | 72.89 | 71.45 | 71.60 | 9,228,952 | -1.15(-1.58%) |
Oct 02, 2018 | 71.99 | 72.81 | 71.90 | 72.75 | 8,570,464 | +0.60(+0.82%) |
Oct 01, 2018 | 71.84 | 72.20 | 71.72 | 72.15 | 5,681,956 | +0.38(+0.53%) |
Sep 28, 2018 | 71.60 | 71.83 | 71.39 | 71.77 | 5,943,902 | +0.32(+0.45%) |
Sep 27, 2018 | 71.61 | 72.12 | 71.41 | 71.46 | 7,279,513 | -0.34(-0.48%) |
Sep 26, 2018 | 71.79 | 72.43 | 71.60 | 71.80 | 7,630,469 | +0.12(+0.17%) |
Sep 25, 2018 | 72.68 | 72.79 | 71.65 | 71.68 | 6,559,403 | -0.99(-1.36%) |
Sep 24, 2018 | 73.84 | 73.91 | 72.64 | 72.67 | 7,409,131 | -1.34(-1.81%) |
Sep 21, 2018 | 74.00 | 74.40 | 73.75 | 74.01 | 20,180,024 | +0.40(+0.54%) |
Sep 20, 2018 | 72.69 | 73.85 | 72.64 | 73.61 | 11,657,282 | +1.17(+1.62%) |
Sep 19, 2018 | 72.37 | 72.69 | 72.24 | 72.44 | 7,140,316 | +0.00(+0.00%) |
Sep 18, 2018 | 72.69 | 72.69 | 72.07 | 72.44 | 6,984,203 | -0.22(-0.30%) |
Sep 17, 2018 | 72.01 | 72.67 | 71.87 | 72.65 | 8,231,457 | +0.55(+0.77%) |
Sep 14, 2018 | 71.98 | 72.15 | 71.55 | 72.10 | 5,802,662 | +0.14(+0.19%) |
Sep 13, 2018 | 71.81 | 72.00 | 71.27 | 71.96 | 6,131,247 | +0.29(+0.41%) |
Sep 12, 2018 | 70.63 | 71.73 | 70.45 | 71.67 | 6,870,873 | +0.95(+1.34%) |
Sep 11, 2018 | 70.83 | 71.08 | 70.39 | 70.72 | 6,041,862 | -0.32(-0.45%) |
Sep 10, 2018 | 71.21 | 71.66 | 71.01 | 71.04 | 7,865,567 | +0.41(+0.57%) |
Sep 07, 2018 | 70.80 | 70.89 | 70.07 | 70.64 | 12,884,137 | -0.64(-0.90%) |
Sep 06, 2018 | 71.50 | 71.84 | 71.14 | 71.27 | 8,744,748 | -0.55(-0.77%) |
Sep 05, 2018 | 70.81 | 71.98 | 70.81 | 71.83 | 8,873,199 | +0.51(+0.71%) |
Sep 04, 2018 | 71.13 | 71.54 | 70.77 | 71.32 | 6,726,508 | -0.22(-0.30%) |
Aug 31, 2018 | 71.53 | 71.53 | 71.53 | 0 | -0.40(-0.55%) | |
Aug 30, 2018 | 71.91 | 72.21 | 71.74 | 71.93 | 5,275,250 | -0.07(-0.10%) |
Aug 29, 2018 | 72.02 | 72.23 | 71.83 | 72.00 | 5,241,915 | +0.01(+0.01%) |
Aug 28, 2018 | 72.20 | 72.32 | 71.85 | 71.99 | 6,267,876 | +0.03(+0.05%) |
Aug 27, 2018 | 72.01 | 72.28 | 71.59 | 71.96 | 4,570,529 | +0.07(+0.10%) |
Aug 24, 2018 | 71.77 | 72.05 | 71.60 | 71.89 | 6,210,843 | +0.10(+0.14%) |
Aug 23, 2018 | 71.58 | 72.09 | 71.44 | 71.78 | 5,013,169 | -0.13(-0.18%) |
Aug 22, 2018 | 72.27 | 72.31 | 71.63 | 71.91 | 5,951,763 | -0.44(-0.61%) |
Aug 21, 2018 | 72.07 | 72.44 | 71.65 | 72.35 | 9,896,806 | +0.22(+0.31%) |
Aug 20, 2018 | 72.34 | 72.40 | 71.84 | 72.13 | 7,880,111 | -0.04(-0.06%) |
Aug 17, 2018 | 72.21 | 72.61 | 72.09 | 72.17 | 9,751,349 | +0.00(+0.00%) |
Aug 16, 2018 | 71.11 | 72.44 | 70.98 | 72.17 | 14,341,970 | +1.20(+1.69%) |
Aug 15, 2018 | 70.11 | 71.03 | 69.69 | 70.97 | 10,150,589 | +0.85(+1.22%) |
Aug 14, 2018 | 70.19 | 70.47 | 70.05 | 70.12 | 7,220,742 | -0.18(-0.26%) |
Aug 13, 2018 | 70.45 | 70.78 | 69.98 | 70.30 | 5,877,194 | +0.08(+0.11%) |
Aug 10, 2018 | 70.11 | 70.51 | 69.85 | 70.22 | 6,454,708 | +0.03(+0.04%) |
Aug 09, 2018 | 71.09 | 71.09 | 70.11 | 70.20 | 5,992,566 | -0.82(-1.15%) |
Aug 08, 2018 | 70.80 | 71.40 | 70.80 | 71.02 | 5,671,923 | -0.25(-0.35%) |
Aug 07, 2018 | 71.07 | 71.30 | 70.48 | 71.27 | 7,442,327 | +0.10(+0.15%) |
Aug 06, 2018 | 70.89 | 71.51 | 70.84 | 71.16 | 6,574,058 | +0.16(+0.23%) |
Aug 03, 2018 | 70.83 | 71.66 | 70.64 | 71.00 | 8,236,441 | +0.28(+0.40%) |
Aug 02, 2018 | 69.68 | 70.90 | 69.50 | 70.71 | 10,739,990 | +1.16(+1.67%) |