Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 74.56 | 74.56 | 72.02 | 72.11 | 7,681,740 | -1.85(-2.50%) |
Oct 30, 2018 | 73.12 | 74.56 | 72.90 | 73.96 | 6,688,452 | +1.44(+1.99%) |
Oct 29, 2018 | 71.38 | 73.74 | 71.14 | 72.52 | 6,204,841 | +1.86(+2.64%) |
Oct 26, 2018 | 72.19 | 72.65 | 70.54 | 70.65 | 7,108,186 | -1.63(-2.25%) |
Oct 25, 2018 | 71.72 | 72.93 | 71.27 | 72.28 | 6,099,415 | +1.35(+1.90%) |
Oct 24, 2018 | 71.21 | 72.69 | 70.80 | 70.94 | 5,856,681 | -0.34(-0.48%) |
Oct 23, 2018 | 70.08 | 71.52 | 69.90 | 71.28 | 5,238,946 | -0.48(-0.67%) |
Oct 22, 2018 | 71.14 | 72.24 | 71.14 | 71.77 | 3,964,866 | +1.04(+1.48%) |
Oct 19, 2018 | 72.20 | 72.23 | 70.64 | 70.72 | 6,337,188 | -1.16(-1.61%) |
Oct 18, 2018 | 72.08 | 72.93 | 70.71 | 71.88 | 4,920,380 | -0.91(-1.26%) |
Oct 17, 2018 | 73.77 | 74.11 | 72.03 | 72.79 | 4,860,179 | -1.20(-1.62%) |
Oct 16, 2018 | 73.41 | 74.22 | 72.90 | 73.99 | 3,121,663 | +1.04(+1.43%) |
Oct 15, 2018 | 72.91 | 73.56 | 72.71 | 72.95 | 3,879,999 | -0.01(-0.01%) |
Oct 12, 2018 | 72.51 | 73.95 | 72.23 | 72.96 | 5,948,442 | +1.56(+2.19%) |
Oct 11, 2018 | 73.65 | 74.27 | 71.31 | 71.40 | 5,904,741 | -2.07(-2.82%) |
Oct 10, 2018 | 73.87 | 74.85 | 73.35 | 73.46 | 5,743,380 | -0.40(-0.54%) |
Oct 09, 2018 | 73.71 | 74.84 | 73.71 | 73.86 | 3,863,009 | +0.22(+0.30%) |
Oct 08, 2018 | 72.77 | 73.77 | 72.58 | 73.64 | 4,328,166 | +0.76(+1.04%) |
Oct 05, 2018 | 73.16 | 73.49 | 72.27 | 72.88 | 5,885,932 | -0.28(-0.38%) |
Oct 04, 2018 | 74.02 | 74.60 | 72.79 | 73.15 | 6,347,602 | -0.97(-1.31%) |
Oct 03, 2018 | 74.78 | 74.80 | 73.85 | 74.13 | 4,952,870 | -0.56(-0.75%) |
Oct 02, 2018 | 76.19 | 77.08 | 74.52 | 74.69 | 4,939,173 | -1.60(-2.09%) |
Oct 01, 2018 | 76.16 | 76.56 | 76.06 | 76.28 | 3,658,755 | +0.22(+0.29%) |
Sep 28, 2018 | 75.59 | 76.13 | 75.43 | 76.06 | 4,550,835 | +0.60(+0.80%) |
Sep 27, 2018 | 75.74 | 76.09 | 75.34 | 75.46 | 3,567,148 | -0.33(-0.43%) |
Sep 26, 2018 | 75.40 | 76.20 | 75.24 | 75.78 | 4,499,801 | +0.50(+0.66%) |
Sep 25, 2018 | 75.38 | 75.87 | 74.90 | 75.28 | 3,420,814 | +0.06(+0.08%) |
Sep 24, 2018 | 75.20 | 76.34 | 75.05 | 75.22 | 4,030,898 | -0.06(-0.08%) |
Sep 21, 2018 | 75.47 | 76.44 | 75.07 | 75.28 | 7,778,866 | -0.06(-0.08%) |
Sep 20, 2018 | 75.34 | 75.57 | 74.78 | 75.34 | 3,759,990 | +0.19(+0.25%) |
Sep 19, 2018 | 75.60 | 75.83 | 74.48 | 75.15 | 3,732,590 | -0.45(-0.59%) |
Sep 18, 2018 | 74.98 | 75.85 | 74.71 | 75.60 | 5,815,151 | +0.34(+0.46%) |
Sep 17, 2018 | 76.03 | 76.06 | 75.14 | 75.26 | 3,313,105 | -0.57(-0.75%) |
Sep 14, 2018 | 75.98 | 76.33 | 75.48 | 75.83 | 3,981,748 | -0.12(-0.16%) |
Sep 13, 2018 | 76.42 | 76.69 | 75.84 | 75.95 | 4,346,973 | -0.49(-0.64%) |
Sep 12, 2018 | 76.69 | 76.91 | 76.11 | 76.44 | 3,386,980 | -0.13(-0.17%) |
Sep 11, 2018 | 77.08 | 77.46 | 76.50 | 76.57 | 3,560,679 | -0.40(-0.52%) |
Sep 10, 2018 | 77.09 | 77.94 | 76.67 | 76.97 | 4,819,848 | +0.45(+0.59%) |
Sep 07, 2018 | 76.72 | 77.59 | 76.06 | 76.52 | 5,352,102 | -0.12(-0.16%) |
Sep 06, 2018 | 76.91 | 77.77 | 76.57 | 76.64 | 5,224,483 | +0.24(+0.32%) |
Sep 05, 2018 | 76.68 | 77.10 | 76.01 | 76.40 | 8,250,347 | -0.30(-0.39%) |
Sep 04, 2018 | 75.37 | 76.72 | 75.37 | 76.70 | 4,131,811 | +1.25(+1.66%) |
Aug 31, 2018 | 75.45 | 75.45 | 75.45 | 0 | +0.16(+0.22%) | |
Aug 30, 2018 | 75.03 | 75.65 | 74.82 | 75.28 | 3,410,179 | -0.28(-0.37%) |
Aug 29, 2018 | 74.95 | 75.66 | 74.34 | 75.56 | 3,835,674 | +0.80(+1.07%) |
Aug 28, 2018 | 74.98 | 75.56 | 74.54 | 74.76 | 4,585,635 | +0.09(+0.12%) |
Aug 27, 2018 | 75.34 | 75.53 | 74.34 | 74.67 | 4,569,683 | -0.61(-0.81%) |
Aug 24, 2018 | 74.53 | 75.65 | 74.28 | 75.28 | 5,224,994 | +0.52(+0.69%) |
Aug 23, 2018 | 74.37 | 75.18 | 74.03 | 74.77 | 8,593,039 | +0.66(+0.90%) |
Aug 22, 2018 | 75.92 | 76.65 | 72.84 | 74.10 | 22,765,058 | +2.30(+3.21%) |
Aug 21, 2018 | 71.90 | 72.19 | 71.08 | 71.80 | 9,299,609 | -0.04(-0.06%) |
Aug 20, 2018 | 71.74 | 71.97 | 71.16 | 71.84 | 6,608,870 | +0.24(+0.34%) |
Aug 17, 2018 | 71.09 | 72.55 | 71.01 | 71.60 | 8,618,985 | +0.84(+1.18%) |
Aug 16, 2018 | 70.78 | 71.06 | 69.94 | 70.77 | 7,658,947 | +1.19(+1.71%) |
Aug 15, 2018 | 70.71 | 70.80 | 68.44 | 69.58 | 7,180,835 | -1.72(-2.41%) |
Aug 14, 2018 | 70.79 | 71.47 | 70.71 | 71.29 | 5,428,005 | +1.09(+1.55%) |
Aug 13, 2018 | 71.00 | 71.17 | 69.85 | 70.21 | 4,553,966 | -0.56(-0.79%) |
Aug 10, 2018 | 70.41 | 71.15 | 70.35 | 70.76 | 2,738,873 | +0.08(+0.11%) |
Aug 09, 2018 | 70.59 | 71.06 | 70.35 | 70.68 | 3,536,033 | +0.20(+0.28%) |
Aug 08, 2018 | 70.36 | 70.59 | 69.88 | 70.49 | 3,125,705 | +0.13(+0.18%) |
Aug 07, 2018 | 70.12 | 70.84 | 69.98 | 70.36 | 3,401,817 | +0.54(+0.77%) |
Aug 06, 2018 | 69.46 | 69.97 | 69.37 | 69.82 | 2,883,867 | +0.14(+0.20%) |
Aug 03, 2018 | 69.33 | 70.11 | 69.31 | 69.68 | 3,673,259 | +0.59(+0.85%) |
Aug 02, 2018 | 67.53 | 69.25 | 67.42 | 69.09 | 4,885,914 | +1.55(+2.29%) |