Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 64.86 | 65.94 | 64.83 | 65.42 | 22,397,480 | +1.52(+2.38%) |
Oct 30, 2018 | 63.14 | 64.13 | 62.60 | 63.90 | 32,372,462 | +0.71(+1.12%) |
Oct 29, 2018 | 65.17 | 65.63 | 61.92 | 63.19 | 36,073,972 | -1.09(-1.69%) |
Oct 26, 2018 | 63.96 | 65.45 | 63.35 | 64.28 | 45,277,164 | -1.31(-2.00%) |
Oct 25, 2018 | 64.32 | 65.93 | 64.21 | 65.59 | 24,745,008 | +2.18(+3.44%) |
Oct 24, 2018 | 66.22 | 66.38 | 63.34 | 63.41 | 36,190,120 | -2.97(-4.48%) |
Oct 23, 2018 | 65.25 | 66.73 | 64.59 | 66.39 | 25,485,896 | -0.25(-0.38%) |
Oct 22, 2018 | 66.40 | 67.07 | 66.01 | 66.64 | 16,928,302 | +0.55(+0.83%) |
Oct 19, 2018 | 66.51 | 67.23 | 65.85 | 66.09 | 23,454,172 | -0.03(-0.04%) |
Oct 18, 2018 | 67.14 | 67.19 | 65.72 | 66.12 | 24,321,578 | -1.32(-1.96%) |
Oct 17, 2018 | 67.84 | 67.89 | 66.84 | 67.44 | 25,597,304 | -0.31(-0.46%) |
Oct 16, 2018 | 66.60 | 67.97 | 66.44 | 67.75 | 22,243,190 | +1.98(+3.01%) |
Oct 15, 2018 | 66.62 | 66.68 | 65.73 | 65.77 | 20,288,048 | -1.10(-1.64%) |
Oct 12, 2018 | 66.62 | 67.08 | 65.56 | 66.87 | 38,037,860 | +2.08(+3.21%) |
Oct 11, 2018 | 65.43 | 66.55 | 64.26 | 64.79 | 72,315,616 | -0.83(-1.27%) |
Oct 10, 2018 | 68.55 | 68.56 | 65.57 | 65.62 | 46,757,748 | -3.34(-4.85%) |
Oct 09, 2018 | 68.69 | 69.37 | 68.55 | 68.96 | 16,036,285 | +0.25(+0.36%) |
Oct 08, 2018 | 69.17 | 69.38 | 67.93 | 68.72 | 21,156,924 | -0.78(-1.13%) |
Oct 05, 2018 | 70.36 | 70.58 | 68.83 | 69.50 | 23,609,888 | -0.89(-1.26%) |
Oct 04, 2018 | 71.33 | 71.39 | 69.93 | 70.39 | 24,673,098 | -1.29(-1.80%) |
Oct 03, 2018 | 71.71 | 72.00 | 71.54 | 71.68 | 14,080,271 | +0.22(+0.30%) |
Oct 02, 2018 | 71.37 | 71.87 | 71.14 | 71.46 | 14,837,232 | +0.01(+0.01%) |
Oct 01, 2018 | 71.57 | 71.74 | 71.24 | 71.45 | 10,946,628 | +0.34(+0.48%) |
Sep 28, 2018 | 70.65 | 71.18 | 70.61 | 71.11 | 12,404,652 | +0.26(+0.37%) |
Sep 27, 2018 | 70.69 | 71.04 | 70.69 | 70.85 | 15,076,884 | +0.42(+0.59%) |
Sep 26, 2018 | 70.77 | 71.09 | 70.31 | 70.43 | 14,110,151 | -0.26(-0.37%) |
Sep 25, 2018 | 70.70 | 70.84 | 70.41 | 70.70 | 11,175,099 | -0.08(-0.12%) |
Sep 24, 2018 | 70.09 | 70.79 | 69.82 | 70.78 | 18,279,716 | +0.35(+0.50%) |
Sep 21, 2018 | 70.98 | 71.10 | 70.41 | 70.43 | 24,385,064 | -0.28(-0.39%) |
Sep 20, 2018 | 70.30 | 70.78 | 70.08 | 70.71 | 14,562,419 | +0.83(+1.18%) |
Sep 19, 2018 | 70.06 | 70.29 | 69.49 | 69.89 | 11,091,580 | -0.18(-0.26%) |
Sep 18, 2018 | 69.54 | 70.40 | 69.54 | 70.06 | 10,257,785 | +0.44(+0.64%) |
Sep 17, 2018 | 70.40 | 70.53 | 69.55 | 69.62 | 15,722,123 | -0.88(-1.25%) |
Sep 14, 2018 | 70.63 | 70.81 | 70.19 | 70.51 | 10,032,566 | -0.06(-0.08%) |
Sep 13, 2018 | 70.18 | 70.74 | 70.16 | 70.56 | 13,527,657 | +0.82(+1.17%) |
Sep 12, 2018 | 69.89 | 69.90 | 69.18 | 69.74 | 17,291,068 | -0.29(-0.42%) |
Sep 11, 2018 | 69.25 | 70.19 | 69.08 | 70.04 | 14,449,675 | +0.59(+0.85%) |
Sep 10, 2018 | 69.48 | 69.58 | 69.06 | 69.44 | 17,702,026 | +0.22(+0.31%) |
Sep 07, 2018 | 69.01 | 69.78 | 68.94 | 69.23 | 15,125,641 | -0.24(-0.34%) |
Sep 06, 2018 | 69.87 | 70.02 | 68.92 | 69.46 | 14,857,672 | -0.51(-0.73%) |
Sep 05, 2018 | 70.76 | 70.82 | 69.61 | 69.97 | 17,459,342 | -0.88(-1.25%) |
Sep 04, 2018 | 70.80 | 70.96 | 70.38 | 70.86 | 11,770,172 | -0.27(-0.38%) |
Aug 31, 2018 | 71.13 | 71.13 | 71.13 | 0 | +0.06(+0.08%) | |
Aug 30, 2018 | 71.09 | 71.53 | 70.86 | 71.07 | 11,181,757 | -0.22(-0.30%) |
Aug 29, 2018 | 70.73 | 71.33 | 70.72 | 71.29 | 11,885,416 | +0.64(+0.91%) |
Aug 28, 2018 | 70.67 | 70.80 | 70.45 | 70.65 | 7,849,650 | +0.12(+0.17%) |
Aug 27, 2018 | 70.26 | 70.56 | 70.07 | 70.53 | 8,723,473 | +0.64(+0.92%) |
Aug 24, 2018 | 69.38 | 69.90 | 69.37 | 69.89 | 6,969,896 | +0.70(+1.01%) |
Aug 23, 2018 | 68.92 | 69.57 | 68.92 | 69.19 | 9,956,420 | +0.15(+0.22%) |
Aug 22, 2018 | 68.63 | 69.14 | 68.52 | 69.04 | 6,771,825 | +0.21(+0.30%) |
Aug 21, 2018 | 68.91 | 69.27 | 68.75 | 68.83 | 8,505,463 | +0.11(+0.16%) |
Aug 20, 2018 | 68.98 | 69.00 | 68.45 | 68.72 | 11,287,535 | -0.10(-0.15%) |
Aug 17, 2018 | 68.51 | 69.01 | 68.29 | 68.82 | 9,591,473 | +0.10(+0.15%) |
Aug 16, 2018 | 68.95 | 69.13 | 68.57 | 68.72 | 9,677,288 | +0.30(+0.44%) |
Aug 15, 2018 | 68.61 | 68.86 | 67.88 | 68.42 | 18,910,878 | -0.62(-0.90%) |
Aug 14, 2018 | 68.85 | 69.12 | 68.47 | 69.04 | 9,756,680 | +0.42(+0.62%) |
Aug 13, 2018 | 68.81 | 69.34 | 68.60 | 68.62 | 12,823,318 | -0.09(-0.14%) |
Aug 10, 2018 | 68.75 | 69.04 | 68.51 | 68.71 | 12,296,485 | -0.56(-0.80%) |
Aug 09, 2018 | 69.30 | 69.53 | 69.21 | 69.27 | 12,460,178 | +0.03(+0.04%) |
Aug 08, 2018 | 69.01 | 69.37 | 68.83 | 69.24 | 7,545,506 | +0.19(+0.27%) |
Aug 07, 2018 | 69.03 | 69.29 | 68.93 | 69.05 | 10,918,616 | +0.26(+0.38%) |
Aug 06, 2018 | 68.39 | 68.82 | 68.23 | 68.79 | 7,971,755 | +0.37(+0.54%) |
Aug 03, 2018 | 68.19 | 68.42 | 67.88 | 68.42 | 7,701,259 | +0.24(+0.36%) |
Aug 02, 2018 | 66.71 | 68.26 | 66.71 | 68.17 | 13,928,856 | +0.85(+1.26%) |