Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 65.43 | 66.07 | 64.98 | 65.01 | 3,811,900 | +0.32(+0.50%) |
Oct 30, 2018 | 64.09 | 64.76 | 63.46 | 64.69 | 3,604,295 | +1.09(+1.71%) |
Oct 29, 2018 | 63.06 | 64.33 | 63.02 | 63.59 | 4,292,332 | +1.39(+2.23%) |
Oct 26, 2018 | 61.62 | 62.78 | 60.90 | 62.21 | 3,964,450 | -0.05(-0.09%) |
Oct 25, 2018 | 60.83 | 62.56 | 60.72 | 62.26 | 4,959,260 | +1.71(+2.82%) |
Oct 24, 2018 | 62.03 | 62.26 | 60.46 | 60.55 | 4,629,753 | -0.40(-0.66%) |
Oct 23, 2018 | 60.24 | 61.38 | 59.15 | 60.95 | 4,444,859 | +0.09(+0.14%) |
Oct 22, 2018 | 61.15 | 62.20 | 60.14 | 60.87 | 4,959,285 | -0.13(-0.21%) |
Oct 19, 2018 | 65.88 | 67.41 | 60.97 | 60.99 | 9,183,959 | -7.32(-10.71%) |
Oct 18, 2018 | 69.99 | 70.02 | 67.81 | 68.31 | 4,070,027 | -1.72(-2.45%) |
Oct 17, 2018 | 70.54 | 70.58 | 69.38 | 70.03 | 3,305,643 | -0.29(-0.41%) |
Oct 16, 2018 | 68.88 | 70.39 | 68.80 | 70.32 | 2,547,605 | +1.60(+2.33%) |
Oct 15, 2018 | 68.49 | 69.18 | 68.24 | 68.72 | 2,603,011 | +0.14(+0.21%) |
Oct 12, 2018 | 68.26 | 69.02 | 67.90 | 68.58 | 3,273,810 | +1.54(+2.29%) |
Oct 11, 2018 | 67.61 | 68.83 | 66.42 | 67.04 | 5,674,941 | -0.60(-0.89%) |
Oct 10, 2018 | 72.48 | 72.48 | 67.56 | 67.64 | 4,148,620 | -4.97(-6.85%) |
Oct 09, 2018 | 72.45 | 73.26 | 72.15 | 72.61 | 3,402,961 | +0.15(+0.21%) |
Oct 08, 2018 | 71.30 | 72.61 | 71.05 | 72.47 | 3,014,235 | +0.72(+1.01%) |
Oct 05, 2018 | 71.72 | 72.24 | 71.05 | 71.74 | 2,567,744 | +0.02(+0.02%) |
Oct 04, 2018 | 73.44 | 73.49 | 71.49 | 71.73 | 4,616,736 | -1.84(-2.51%) |
Oct 03, 2018 | 73.43 | 73.93 | 73.19 | 73.57 | 4,293,764 | +0.58(+0.80%) |
Oct 02, 2018 | 73.57 | 73.83 | 72.85 | 72.99 | 5,028,223 | -0.28(-0.39%) |
Oct 01, 2018 | 73.55 | 74.10 | 73.20 | 73.27 | 2,042,230 | -0.02(-0.03%) |
Sep 28, 2018 | 72.94 | 73.81 | 72.94 | 73.30 | 2,375,482 | +0.26(+0.35%) |
Sep 27, 2018 | 72.63 | 73.63 | 72.63 | 73.04 | 1,699,583 | +0.42(+0.58%) |
Sep 26, 2018 | 71.22 | 73.20 | 71.04 | 72.61 | 2,991,055 | +1.26(+1.77%) |
Sep 25, 2018 | 72.03 | 72.05 | 71.23 | 71.35 | 1,886,329 | -0.21(-0.30%) |
Sep 24, 2018 | 72.22 | 72.35 | 71.28 | 71.56 | 2,111,257 | -0.78(-1.08%) |
Sep 21, 2018 | 72.28 | 72.81 | 72.05 | 72.35 | 4,183,741 | +0.30(+0.41%) |
Sep 20, 2018 | 71.87 | 72.48 | 71.65 | 72.05 | 1,897,564 | +0.11(+0.15%) |
Sep 19, 2018 | 72.31 | 72.42 | 71.54 | 71.94 | 1,798,479 | -0.49(-0.67%) |
Sep 18, 2018 | 72.35 | 72.71 | 72.09 | 72.43 | 2,248,463 | +0.93(+1.31%) |
Sep 17, 2018 | 71.38 | 71.78 | 71.15 | 71.49 | 2,662,599 | -0.02(-0.02%) |
Sep 14, 2018 | 72.92 | 72.92 | 71.18 | 71.51 | 2,783,466 | -0.03(-0.04%) |
Sep 13, 2018 | 70.66 | 71.81 | 70.49 | 71.54 | 2,846,795 | +1.22(+1.74%) |
Sep 12, 2018 | 70.32 | 70.75 | 70.03 | 70.32 | 2,418,008 | -0.27(-0.39%) |
Sep 11, 2018 | 70.68 | 71.08 | 70.47 | 70.59 | 4,534,554 | -0.06(-0.09%) |
Sep 10, 2018 | 70.21 | 70.90 | 70.21 | 70.65 | 3,811,940 | +0.49(+0.70%) |
Sep 07, 2018 | 70.94 | 71.34 | 70.06 | 70.16 | 2,742,540 | -1.08(-1.52%) |
Sep 06, 2018 | 71.20 | 71.69 | 71.09 | 71.24 | 3,330,987 | +0.16(+0.22%) |
Sep 05, 2018 | 71.36 | 71.62 | 70.42 | 71.09 | 4,737,195 | -0.62(-0.86%) |
Sep 04, 2018 | 71.69 | 72.06 | 71.27 | 71.70 | 2,161,924 | -0.20(-0.27%) |
Aug 31, 2018 | 71.90 | 71.90 | 71.90 | 0 | +0.71(+1.00%) | |
Aug 30, 2018 | 72.64 | 72.64 | 70.88 | 71.19 | 2,004,898 | -1.59(-2.19%) |
Aug 29, 2018 | 72.73 | 73.04 | 72.23 | 72.78 | 1,942,876 | -0.26(-0.35%) |
Aug 28, 2018 | 72.58 | 73.13 | 72.23 | 73.04 | 2,304,880 | +0.80(+1.11%) |
Aug 27, 2018 | 71.98 | 72.37 | 71.66 | 72.23 | 1,780,481 | +0.62(+0.86%) |
Aug 24, 2018 | 71.18 | 71.67 | 71.10 | 71.62 | 2,418,522 | +0.35(+0.49%) |
Aug 23, 2018 | 71.52 | 71.87 | 71.02 | 71.27 | 2,016,813 | -0.30(-0.41%) |
Aug 22, 2018 | 71.84 | 72.29 | 71.52 | 71.56 | 2,191,568 | -0.49(-0.68%) |
Aug 21, 2018 | 72.47 | 73.03 | 71.91 | 72.05 | 2,158,591 | -0.41(-0.57%) |
Aug 20, 2018 | 71.81 | 72.58 | 71.55 | 72.47 | 3,418,815 | +0.96(+1.34%) |
Aug 17, 2018 | 71.09 | 71.80 | 71.02 | 71.51 | 2,155,065 | +0.39(+0.55%) |
Aug 16, 2018 | 72.08 | 72.21 | 70.99 | 71.12 | 4,091,971 | -0.94(-1.30%) |
Aug 15, 2018 | 72.53 | 72.90 | 71.85 | 72.05 | 2,849,673 | -1.30(-1.77%) |
Aug 14, 2018 | 72.71 | 73.67 | 72.26 | 73.35 | 3,606,080 | +0.91(+1.26%) |
Aug 13, 2018 | 74.92 | 74.93 | 71.23 | 72.44 | 6,801,931 | -2.71(-3.60%) |
Aug 10, 2018 | 74.42 | 75.70 | 74.33 | 75.14 | 3,533,472 | +0.58(+0.77%) |
Aug 09, 2018 | 73.94 | 74.89 | 73.88 | 74.57 | 1,922,610 | +0.73(+0.99%) |
Aug 08, 2018 | 73.47 | 74.02 | 73.29 | 73.83 | 1,623,294 | +0.55(+0.76%) |
Aug 07, 2018 | 73.16 | 73.52 | 72.83 | 73.28 | 3,162,065 | +0.15(+0.20%) |
Aug 06, 2018 | 72.26 | 73.18 | 71.74 | 73.13 | 3,424,557 | +0.99(+1.37%) |
Aug 03, 2018 | 72.01 | 72.45 | 71.65 | 72.14 | 3,353,435 | +0.27(+0.37%) |
Aug 02, 2018 | 71.35 | 72.35 | 70.88 | 71.87 | 4,206,503 | +0.62(+0.88%) |