Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 68.28 | 69.49 | 67.93 | 68.00 | 1,025,859 | +0.25(+0.38%) |
Oct 30, 2018 | 65.42 | 67.84 | 65.42 | 67.75 | 1,408,075 | +2.45(+3.75%) |
Oct 29, 2018 | 66.15 | 66.18 | 64.46 | 65.30 | 1,628,291 | -0.06(-0.09%) |
Oct 26, 2018 | 64.02 | 65.89 | 63.65 | 65.35 | 1,879,999 | +0.41(+0.62%) |
Oct 25, 2018 | 65.63 | 66.20 | 64.76 | 64.95 | 2,791,229 | -0.65(-0.99%) |
Oct 24, 2018 | 66.44 | 67.67 | 65.32 | 65.60 | 3,137,885 | +0.02(+0.02%) |
Oct 23, 2018 | 66.63 | 66.75 | 64.10 | 65.58 | 2,935,479 | -2.00(-2.95%) |
Oct 22, 2018 | 67.11 | 67.85 | 66.67 | 67.58 | 2,447,340 | +0.19(+0.28%) |
Oct 19, 2018 | 66.67 | 68.20 | 66.56 | 67.39 | 2,518,062 | +1.07(+1.62%) |
Oct 18, 2018 | 66.75 | 67.46 | 66.16 | 66.32 | 2,408,385 | -1.36(-2.01%) |
Oct 17, 2018 | 69.36 | 69.36 | 67.33 | 67.68 | 2,577,562 | -1.07(-1.56%) |
Oct 16, 2018 | 67.80 | 68.85 | 67.37 | 68.75 | 1,358,793 | +1.36(+2.02%) |
Oct 15, 2018 | 67.49 | 67.80 | 66.58 | 67.39 | 1,886,803 | -0.08(-0.12%) |
Oct 12, 2018 | 68.06 | 68.36 | 67.06 | 67.47 | 2,045,549 | +0.41(+0.62%) |
Oct 11, 2018 | 67.64 | 68.77 | 66.95 | 67.06 | 2,116,604 | -1.25(-1.83%) |
Oct 10, 2018 | 72.62 | 72.62 | 68.23 | 68.30 | 3,000,048 | -4.40(-6.05%) |
Oct 09, 2018 | 71.89 | 72.91 | 71.43 | 72.70 | 1,090,491 | +0.74(+1.03%) |
Oct 08, 2018 | 71.81 | 72.47 | 71.21 | 71.96 | 839,962 | -0.14(-0.19%) |
Oct 05, 2018 | 71.58 | 73.05 | 71.56 | 72.10 | 988,143 | +0.37(+0.51%) |
Oct 04, 2018 | 71.41 | 71.85 | 70.90 | 71.73 | 1,657,102 | +0.41(+0.57%) |
Oct 03, 2018 | 71.73 | 71.90 | 70.89 | 71.33 | 1,965,010 | -0.22(-0.31%) |
Oct 02, 2018 | 72.45 | 72.45 | 71.24 | 71.55 | 1,486,290 | -1.16(-1.60%) |
Oct 01, 2018 | 72.79 | 73.11 | 72.23 | 72.71 | 1,841,124 | +1.27(+1.78%) |
Sep 28, 2018 | 71.24 | 71.52 | 70.48 | 71.44 | 1,747,635 | +0.16(+0.22%) |
Sep 27, 2018 | 70.96 | 71.61 | 70.77 | 71.28 | 1,147,737 | +0.06(+0.08%) |
Sep 26, 2018 | 70.20 | 71.61 | 70.05 | 71.22 | 1,340,439 | +1.19(+1.70%) |
Sep 25, 2018 | 70.03 | 70.44 | 69.43 | 70.03 | 1,485,105 | +0.97(+1.41%) |
Sep 24, 2018 | 70.30 | 70.48 | 68.97 | 69.06 | 1,181,151 | -1.49(-2.11%) |
Sep 21, 2018 | 70.19 | 70.69 | 70.07 | 70.55 | 849,242 | +0.45(+0.65%) |
Sep 20, 2018 | 69.18 | 70.36 | 69.03 | 70.09 | 1,260,441 | +1.56(+2.28%) |
Sep 19, 2018 | 69.74 | 69.88 | 68.03 | 68.54 | 1,540,116 | -1.04(-1.50%) |
Sep 18, 2018 | 69.95 | 70.29 | 69.41 | 69.58 | 868,377 | -0.15(-0.22%) |
Sep 17, 2018 | 69.58 | 69.97 | 69.29 | 69.73 | 1,358,684 | +0.38(+0.55%) |
Sep 14, 2018 | 69.38 | 69.81 | 68.96 | 69.35 | 1,049,863 | +0.18(+0.26%) |
Sep 13, 2018 | 68.96 | 69.41 | 68.96 | 69.16 | 811,876 | +0.39(+0.57%) |
Sep 12, 2018 | 69.12 | 69.48 | 68.48 | 68.77 | 1,073,130 | -0.33(-0.47%) |
Sep 11, 2018 | 68.91 | 69.47 | 68.35 | 69.10 | 1,156,067 | +0.26(+0.38%) |
Sep 10, 2018 | 68.82 | 69.31 | 68.51 | 68.84 | 1,610,677 | +0.28(+0.41%) |
Sep 07, 2018 | 68.93 | 69.09 | 68.42 | 68.56 | 960,991 | -0.49(-0.71%) |
Sep 06, 2018 | 68.50 | 69.39 | 68.29 | 69.05 | 799,424 | +0.91(+1.33%) |
Sep 05, 2018 | 68.35 | 69.00 | 67.49 | 68.14 | 1,237,442 | -0.76(-1.10%) |
Sep 04, 2018 | 69.59 | 69.70 | 68.70 | 68.90 | 1,203,704 | -1.17(-1.68%) |
Aug 31, 2018 | 70.08 | 70.08 | 70.08 | 0 | -0.61(-0.87%) | |
Aug 30, 2018 | 69.92 | 70.91 | 69.87 | 70.69 | 834,695 | +0.28(+0.39%) |
Aug 29, 2018 | 70.71 | 70.88 | 70.38 | 70.41 | 640,591 | +0.00(+0.00%) |
Aug 28, 2018 | 71.24 | 71.32 | 70.41 | 70.41 | 925,039 | -0.28(-0.40%) |
Aug 27, 2018 | 69.65 | 70.85 | 69.59 | 70.70 | 975,786 | +1.40(+2.02%) |
Aug 24, 2018 | 69.46 | 69.57 | 69.07 | 69.30 | 590,992 | +0.02(+0.03%) |
Aug 23, 2018 | 69.10 | 69.39 | 68.67 | 69.27 | 795,855 | -0.06(-0.08%) |
Aug 22, 2018 | 69.99 | 70.44 | 69.30 | 69.33 | 1,047,405 | -0.50(-0.72%) |
Aug 21, 2018 | 70.36 | 71.13 | 69.82 | 69.83 | 1,195,599 | -0.63(-0.89%) |
Aug 20, 2018 | 70.17 | 70.57 | 70.01 | 70.46 | 1,109,408 | +0.28(+0.40%) |
Aug 17, 2018 | 69.82 | 70.41 | 69.42 | 70.18 | 683,866 | +0.64(+0.92%) |
Aug 16, 2018 | 69.64 | 70.10 | 69.47 | 69.54 | 998,210 | +0.12(+0.17%) |
Aug 15, 2018 | 69.68 | 69.71 | 68.86 | 69.42 | 752,937 | -0.91(-1.30%) |
Aug 14, 2018 | 69.95 | 70.36 | 69.59 | 70.34 | 1,027,709 | +1.05(+1.51%) |
Aug 13, 2018 | 69.43 | 70.08 | 68.84 | 69.29 | 859,153 | -0.06(-0.08%) |
Aug 10, 2018 | 69.73 | 69.87 | 68.96 | 69.34 | 861,621 | -0.95(-1.36%) |
Aug 09, 2018 | 70.30 | 70.51 | 70.12 | 70.30 | 588,761 | -0.13(-0.18%) |
Aug 08, 2018 | 69.67 | 70.48 | 69.20 | 70.42 | 985,644 | +0.82(+1.18%) |
Aug 07, 2018 | 69.94 | 70.27 | 69.43 | 69.60 | 2,030,381 | -0.17(-0.25%) |
Aug 06, 2018 | 69.67 | 70.40 | 69.67 | 69.78 | 744,277 | +0.14(+0.20%) |
Aug 03, 2018 | 69.96 | 70.06 | 69.11 | 69.63 | 1,108,904 | -0.40(-0.57%) |
Aug 02, 2018 | 69.48 | 70.27 | 69.02 | 70.04 | 1,160,195 | +0.24(+0.35%) |