Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 69.73 | 71.24 | 69.60 | 69.74 | 5,121,713 | +1.00(+1.45%) |
Oct 30, 2018 | 67.94 | 68.97 | 67.28 | 68.75 | 4,423,149 | +1.26(+1.86%) |
Oct 29, 2018 | 67.95 | 69.07 | 66.63 | 67.49 | 3,689,002 | +0.44(+0.65%) |
Oct 26, 2018 | 67.88 | 68.17 | 66.43 | 67.05 | 3,371,210 | -1.64(-2.38%) |
Oct 25, 2018 | 68.46 | 69.62 | 68.17 | 68.69 | 3,102,876 | +1.15(+1.70%) |
Oct 24, 2018 | 70.43 | 70.69 | 67.33 | 67.54 | 3,662,979 | -3.17(-4.48%) |
Oct 23, 2018 | 69.91 | 71.10 | 69.18 | 70.71 | 3,007,528 | -0.47(-0.66%) |
Oct 22, 2018 | 72.81 | 72.93 | 71.09 | 71.18 | 2,929,644 | -1.41(-1.94%) |
Oct 19, 2018 | 71.77 | 73.46 | 71.77 | 72.58 | 2,452,535 | +0.05(+0.07%) |
Oct 18, 2018 | 73.98 | 74.58 | 72.11 | 72.53 | 2,526,104 | -1.61(-2.18%) |
Oct 17, 2018 | 72.75 | 74.97 | 72.63 | 74.14 | 3,286,561 | +1.39(+1.91%) |
Oct 16, 2018 | 72.78 | 73.04 | 71.87 | 72.75 | 2,436,837 | +0.32(+0.44%) |
Oct 15, 2018 | 72.34 | 73.27 | 72.20 | 72.43 | 2,462,368 | -0.27(-0.37%) |
Oct 12, 2018 | 73.73 | 74.06 | 70.94 | 72.70 | 3,594,156 | +0.04(+0.06%) |
Oct 11, 2018 | 76.10 | 76.17 | 72.46 | 72.66 | 4,722,053 | -3.79(-4.95%) |
Oct 10, 2018 | 78.94 | 79.28 | 76.35 | 76.44 | 3,012,139 | -2.35(-2.98%) |
Oct 09, 2018 | 78.87 | 79.24 | 77.76 | 78.79 | 3,138,529 | -0.03(-0.04%) |
Oct 08, 2018 | 77.48 | 79.31 | 77.36 | 78.82 | 3,030,301 | +1.14(+1.46%) |
Oct 05, 2018 | 78.09 | 78.72 | 77.49 | 77.68 | 2,427,121 | -0.25(-0.32%) |
Oct 04, 2018 | 76.38 | 78.35 | 76.28 | 77.94 | 4,105,601 | +1.76(+2.30%) |
Oct 03, 2018 | 76.23 | 77.00 | 75.68 | 76.18 | 3,562,750 | +0.72(+0.96%) |
Oct 02, 2018 | 75.39 | 76.13 | 74.76 | 75.46 | 1,802,572 | -0.07(-0.10%) |
Oct 01, 2018 | 75.62 | 76.32 | 75.28 | 75.54 | 1,934,037 | +0.19(+0.25%) |
Sep 28, 2018 | 74.41 | 75.89 | 73.43 | 75.35 | 4,670,426 | +0.19(+0.26%) |
Sep 27, 2018 | 75.29 | 75.86 | 74.73 | 75.16 | 1,909,386 | -0.03(-0.04%) |
Sep 26, 2018 | 76.37 | 76.71 | 75.07 | 75.19 | 2,584,011 | -1.08(-1.41%) |
Sep 25, 2018 | 77.25 | 77.47 | 76.20 | 76.26 | 1,972,332 | -0.56(-0.73%) |
Sep 24, 2018 | 77.90 | 78.07 | 76.66 | 76.82 | 3,011,374 | -1.03(-1.32%) |
Sep 21, 2018 | 77.81 | 78.04 | 77.06 | 77.85 | 3,435,754 | +0.33(+0.43%) |
Sep 20, 2018 | 77.10 | 78.07 | 77.00 | 77.51 | 3,178,902 | +1.03(+1.35%) |
Sep 19, 2018 | 74.60 | 77.13 | 74.54 | 76.48 | 3,949,320 | +1.96(+2.62%) |
Sep 18, 2018 | 73.83 | 74.75 | 73.42 | 74.52 | 2,254,616 | +0.91(+1.23%) |
Sep 17, 2018 | 74.14 | 74.83 | 73.48 | 73.62 | 2,241,548 | -0.65(-0.87%) |
Sep 14, 2018 | 72.49 | 74.42 | 72.44 | 74.26 | 3,011,512 | +2.07(+2.86%) |
Sep 13, 2018 | 72.31 | 72.85 | 71.97 | 72.20 | 2,605,243 | +0.22(+0.31%) |
Sep 12, 2018 | 72.43 | 72.63 | 71.67 | 71.97 | 2,610,026 | -0.65(-0.90%) |
Sep 11, 2018 | 72.95 | 73.13 | 71.99 | 72.63 | 2,068,001 | -0.77(-1.05%) |
Sep 10, 2018 | 73.90 | 74.00 | 73.27 | 73.40 | 1,939,967 | +0.30(+0.42%) |
Sep 07, 2018 | 73.68 | 73.86 | 72.80 | 73.10 | 1,755,998 | -0.33(-0.45%) |
Sep 06, 2018 | 74.32 | 74.60 | 73.14 | 73.42 | 1,708,116 | -0.74(-0.99%) |
Sep 05, 2018 | 73.47 | 74.61 | 73.30 | 74.16 | 1,772,948 | +0.72(+0.98%) |
Sep 04, 2018 | 72.70 | 73.59 | 72.55 | 73.44 | 2,232,327 | +0.37(+0.51%) |
Aug 31, 2018 | 73.07 | 73.07 | 73.07 | 0 | -0.13(-0.18%) | |
Aug 30, 2018 | 73.77 | 73.97 | 72.98 | 73.20 | 2,052,436 | -0.93(-1.25%) |
Aug 29, 2018 | 74.45 | 74.45 | 73.21 | 74.13 | 2,396,721 | -0.53(-0.71%) |
Aug 28, 2018 | 74.88 | 75.18 | 74.39 | 74.66 | 2,258,598 | +0.01(+0.02%) |
Aug 27, 2018 | 73.76 | 75.04 | 73.52 | 74.64 | 2,315,011 | +1.36(+1.86%) |
Aug 24, 2018 | 73.32 | 73.52 | 73.09 | 73.28 | 2,364,459 | +0.49(+0.67%) |
Aug 23, 2018 | 73.31 | 73.31 | 72.59 | 72.79 | 1,515,189 | -0.62(-0.85%) |
Aug 22, 2018 | 73.97 | 73.97 | 73.12 | 73.42 | 1,915,755 | -0.71(-0.95%) |
Aug 21, 2018 | 73.03 | 74.57 | 72.90 | 74.12 | 1,972,440 | +1.12(+1.54%) |
Aug 20, 2018 | 72.95 | 73.44 | 72.77 | 73.00 | 1,719,305 | +0.19(+0.27%) |
Aug 17, 2018 | 72.08 | 72.97 | 71.94 | 72.81 | 2,138,131 | +0.52(+0.71%) |
Aug 16, 2018 | 71.68 | 72.62 | 71.63 | 72.29 | 2,260,739 | +1.31(+1.85%) |
Aug 15, 2018 | 71.12 | 71.44 | 70.52 | 70.98 | 2,152,630 | -0.79(-1.10%) |
Aug 14, 2018 | 71.15 | 71.96 | 71.15 | 71.77 | 1,862,187 | +0.69(+0.96%) |
Aug 13, 2018 | 71.38 | 71.48 | 70.65 | 71.08 | 2,472,531 | -0.38(-0.53%) |
Aug 10, 2018 | 72.54 | 72.80 | 70.98 | 71.46 | 3,238,952 | -2.19(-2.97%) |
Aug 09, 2018 | 74.80 | 74.95 | 73.51 | 73.65 | 2,770,157 | -1.16(-1.56%) |
Aug 08, 2018 | 73.90 | 74.97 | 73.57 | 74.81 | 3,424,696 | +0.88(+1.19%) |
Aug 07, 2018 | 73.77 | 74.82 | 73.73 | 73.93 | 2,532,687 | +0.49(+0.66%) |
Aug 06, 2018 | 73.29 | 74.01 | 72.81 | 73.45 | 2,217,551 | +0.18(+0.25%) |
Aug 03, 2018 | 73.25 | 73.78 | 72.84 | 73.26 | 2,516,335 | -0.34(-0.46%) |
Aug 02, 2018 | 72.96 | 74.08 | 72.22 | 73.60 | 4,730,318 | -0.46(-0.63%) |