Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 74.42 | 76.14 | 73.68 | 75.30 | 574,395 | +1.75(+2.38%) |
Oct 30, 2018 | 69.60 | 73.67 | 68.99 | 73.55 | 380,549 | +4.33(+6.25%) |
Oct 29, 2018 | 70.91 | 72.05 | 68.22 | 69.23 | 189,657 | -0.53(-0.76%) |
Oct 26, 2018 | 68.95 | 70.69 | 67.76 | 69.76 | 229,822 | +0.00(+0.00%) |
Oct 25, 2018 | 70.26 | 70.69 | 69.65 | 69.76 | 209,576 | +0.14(+0.20%) |
Oct 24, 2018 | 72.21 | 72.75 | 69.51 | 69.62 | 170,700 | -2.48(-3.44%) |
Oct 23, 2018 | 72.55 | 72.89 | 70.84 | 72.10 | 246,160 | -2.06(-2.78%) |
Oct 22, 2018 | 75.08 | 75.37 | 73.97 | 74.16 | 181,134 | -0.41(-0.55%) |
Oct 19, 2018 | 75.35 | 76.56 | 73.96 | 74.57 | 303,049 | -0.64(-0.86%) |
Oct 18, 2018 | 77.85 | 77.93 | 75.09 | 75.21 | 171,098 | -3.09(-3.94%) |
Oct 17, 2018 | 78.17 | 78.71 | 77.54 | 78.29 | 122,634 | -0.22(-0.28%) |
Oct 16, 2018 | 76.96 | 78.57 | 76.23 | 78.51 | 174,928 | +2.22(+2.92%) |
Oct 15, 2018 | 75.29 | 77.00 | 74.95 | 76.29 | 182,050 | +0.65(+0.86%) |
Oct 12, 2018 | 78.22 | 78.22 | 74.59 | 75.63 | 287,093 | -1.07(-1.39%) |
Oct 11, 2018 | 77.98 | 78.59 | 76.69 | 76.70 | 292,032 | -1.71(-2.18%) |
Oct 10, 2018 | 81.76 | 81.79 | 78.29 | 78.42 | 605,547 | -3.63(-4.43%) |
Oct 09, 2018 | 81.67 | 82.67 | 80.91 | 82.05 | 214,071 | +0.33(+0.41%) |
Oct 08, 2018 | 80.72 | 81.81 | 80.40 | 81.72 | 147,041 | +1.09(+1.35%) |
Oct 05, 2018 | 82.24 | 82.69 | 80.11 | 80.63 | 269,658 | -1.58(-1.92%) |
Oct 04, 2018 | 83.90 | 84.45 | 82.05 | 82.21 | 252,354 | -0.73(-0.88%) |
Oct 03, 2018 | 82.15 | 83.27 | 81.51 | 82.94 | 147,139 | +0.93(+1.13%) |
Oct 02, 2018 | 81.67 | 82.43 | 81.22 | 82.01 | 207,366 | +0.12(+0.15%) |
Oct 01, 2018 | 82.93 | 82.93 | 81.74 | 81.89 | 316,006 | -0.57(-0.69%) |
Sep 28, 2018 | 82.17 | 82.69 | 81.88 | 82.46 | 215,663 | +0.06(+0.07%) |
Sep 27, 2018 | 82.14 | 82.62 | 81.48 | 82.40 | 272,303 | +0.36(+0.44%) |
Sep 26, 2018 | 81.39 | 82.65 | 81.09 | 82.04 | 310,441 | +0.66(+0.81%) |
Sep 25, 2018 | 81.27 | 81.40 | 80.44 | 81.38 | 148,768 | +0.31(+0.39%) |
Sep 24, 2018 | 80.31 | 81.10 | 80.08 | 81.07 | 151,698 | +0.45(+0.56%) |
Sep 21, 2018 | 80.08 | 80.93 | 79.97 | 80.61 | 394,027 | +0.73(+0.91%) |
Sep 20, 2018 | 79.78 | 80.35 | 79.05 | 79.88 | 159,137 | +0.41(+0.51%) |
Sep 19, 2018 | 79.66 | 80.06 | 79.17 | 79.48 | 140,155 | -0.11(-0.14%) |
Sep 18, 2018 | 79.69 | 80.01 | 78.63 | 79.59 | 182,997 | +0.08(+0.10%) |
Sep 17, 2018 | 80.24 | 81.11 | 78.94 | 79.52 | 176,941 | -0.75(-0.93%) |
Sep 14, 2018 | 79.16 | 80.81 | 79.01 | 80.26 | 186,922 | +1.08(+1.36%) |
Sep 13, 2018 | 79.03 | 79.54 | 78.63 | 79.18 | 205,836 | +0.32(+0.40%) |
Sep 12, 2018 | 78.15 | 79.09 | 77.85 | 78.87 | 119,840 | +0.59(+0.76%) |
Sep 11, 2018 | 77.74 | 78.39 | 77.38 | 78.27 | 274,310 | +0.25(+0.33%) |
Sep 10, 2018 | 78.56 | 79.02 | 77.90 | 78.02 | 135,062 | -0.10(-0.13%) |
Sep 07, 2018 | 77.40 | 78.28 | 77.10 | 78.12 | 128,441 | +0.43(+0.56%) |
Sep 06, 2018 | 77.70 | 78.07 | 77.21 | 77.69 | 259,686 | +0.08(+0.10%) |
Sep 05, 2018 | 78.31 | 78.53 | 77.44 | 77.61 | 185,969 | -0.79(-1.01%) |
Sep 04, 2018 | 78.38 | 78.56 | 77.24 | 78.40 | 199,977 | +0.03(+0.04%) |
Aug 31, 2018 | 78.38 | 78.38 | 78.38 | 0 | +0.06(+0.07%) | |
Aug 30, 2018 | 77.94 | 78.80 | 77.23 | 78.32 | 244,983 | +0.08(+0.11%) |
Aug 29, 2018 | 77.86 | 78.49 | 77.23 | 78.23 | 225,294 | +0.51(+0.66%) |
Aug 28, 2018 | 77.54 | 77.82 | 77.27 | 77.72 | 178,430 | +0.31(+0.40%) |
Aug 27, 2018 | 76.70 | 77.51 | 76.70 | 77.41 | 144,660 | +1.19(+1.56%) |
Aug 24, 2018 | 75.87 | 76.34 | 75.24 | 76.22 | 137,336 | +0.61(+0.81%) |
Aug 23, 2018 | 75.67 | 76.00 | 75.11 | 75.61 | 127,300 | -0.22(-0.29%) |
Aug 22, 2018 | 75.67 | 76.22 | 75.39 | 75.83 | 173,775 | -0.11(-0.15%) |
Aug 21, 2018 | 75.23 | 76.35 | 75.23 | 75.94 | 162,010 | +0.86(+1.14%) |
Aug 20, 2018 | 74.21 | 75.30 | 74.21 | 75.08 | 156,356 | +0.76(+1.02%) |
Aug 17, 2018 | 73.19 | 74.43 | 73.19 | 74.32 | 127,806 | +1.01(+1.38%) |
Aug 16, 2018 | 72.98 | 73.47 | 72.25 | 73.31 | 123,299 | +0.67(+0.92%) |
Aug 15, 2018 | 71.80 | 72.76 | 71.56 | 72.64 | 210,443 | +0.26(+0.35%) |
Aug 14, 2018 | 71.25 | 72.85 | 71.25 | 72.39 | 183,606 | +1.40(+1.97%) |
Aug 13, 2018 | 71.07 | 72.16 | 70.74 | 70.99 | 168,558 | -0.42(-0.58%) |
Aug 10, 2018 | 71.63 | 72.25 | 71.38 | 71.41 | 161,796 | -1.11(-1.54%) |
Aug 09, 2018 | 74.61 | 74.61 | 71.08 | 72.52 | 377,015 | -2.89(-3.83%) |
Aug 08, 2018 | 76.49 | 76.73 | 75.17 | 75.41 | 277,046 | -1.06(-1.38%) |
Aug 07, 2018 | 76.25 | 77.03 | 76.23 | 76.47 | 148,220 | +0.52(+0.68%) |
Aug 06, 2018 | 75.55 | 76.04 | 74.93 | 75.95 | 216,920 | +0.45(+0.60%) |
Aug 03, 2018 | 76.85 | 77.45 | 75.20 | 75.50 | 227,764 | -1.34(-1.75%) |
Aug 02, 2018 | 76.10 | 77.43 | 75.55 | 76.84 | 207,215 | +0.28(+0.37%) |