Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 79.57 | 80.79 | 79.35 | 79.96 | 3,853,115 | +1.31(+1.66%) |
Oct 30, 2018 | 77.77 | 78.74 | 76.96 | 78.65 | 3,154,568 | +1.24(+1.60%) |
Oct 29, 2018 | 77.69 | 78.94 | 76.23 | 77.42 | 4,673,898 | +0.64(+0.83%) |
Oct 26, 2018 | 78.13 | 78.34 | 76.06 | 76.78 | 4,375,547 | -2.26(-2.85%) |
Oct 25, 2018 | 77.58 | 79.74 | 77.10 | 79.04 | 4,486,382 | +2.16(+2.81%) |
Oct 24, 2018 | 79.24 | 80.86 | 76.71 | 76.88 | 7,507,688 | -1.06(-1.36%) |
Oct 23, 2018 | 77.73 | 78.30 | 76.57 | 77.94 | 7,665,569 | -1.34(-1.69%) |
Oct 22, 2018 | 81.55 | 82.26 | 79.25 | 79.28 | 2,966,023 | -2.77(-3.37%) |
Oct 19, 2018 | 80.95 | 82.62 | 80.65 | 82.05 | 2,568,260 | +1.15(+1.42%) |
Oct 18, 2018 | 81.71 | 82.65 | 80.68 | 80.90 | 2,333,171 | -1.01(-1.24%) |
Oct 17, 2018 | 81.98 | 82.64 | 80.92 | 81.91 | 2,672,599 | -0.13(-0.16%) |
Oct 16, 2018 | 81.49 | 82.20 | 80.56 | 82.05 | 2,067,577 | +0.97(+1.19%) |
Oct 15, 2018 | 81.12 | 81.82 | 80.50 | 81.08 | 2,749,111 | -0.21(-0.26%) |
Oct 12, 2018 | 83.19 | 83.52 | 80.00 | 81.30 | 3,970,490 | -0.13(-0.16%) |
Oct 11, 2018 | 83.36 | 83.88 | 81.39 | 81.43 | 3,303,191 | -2.36(-2.81%) |
Oct 10, 2018 | 86.14 | 86.66 | 83.73 | 83.79 | 3,131,376 | -2.18(-2.53%) |
Oct 09, 2018 | 86.13 | 86.49 | 85.49 | 85.96 | 2,324,662 | -0.39(-0.45%) |
Oct 08, 2018 | 85.74 | 86.78 | 85.01 | 86.35 | 3,008,954 | +0.33(+0.39%) |
Oct 05, 2018 | 86.97 | 87.08 | 85.74 | 86.02 | 2,218,261 | -0.51(-0.59%) |
Oct 04, 2018 | 86.63 | 87.87 | 85.86 | 86.53 | 3,160,186 | -0.09(-0.10%) |
Oct 03, 2018 | 86.13 | 87.14 | 85.86 | 86.61 | 2,971,287 | +1.07(+1.26%) |
Oct 02, 2018 | 85.20 | 85.89 | 84.75 | 85.54 | 2,219,050 | +0.52(+0.61%) |
Oct 01, 2018 | 85.59 | 86.22 | 84.79 | 85.02 | 3,024,570 | +0.02(+0.02%) |
Sep 28, 2018 | 84.91 | 85.70 | 84.69 | 85.00 | 3,024,689 | -0.47(-0.56%) |
Sep 27, 2018 | 86.08 | 86.18 | 85.02 | 85.48 | 2,544,304 | -0.65(-0.76%) |
Sep 26, 2018 | 87.83 | 87.83 | 85.93 | 86.13 | 3,568,937 | -1.15(-1.31%) |
Sep 25, 2018 | 87.56 | 87.72 | 86.80 | 87.28 | 3,784,232 | -0.14(-0.16%) |
Sep 24, 2018 | 88.74 | 88.91 | 87.05 | 87.42 | 2,211,243 | -1.24(-1.39%) |
Sep 21, 2018 | 89.08 | 89.59 | 88.53 | 88.66 | 5,472,895 | -0.22(-0.25%) |
Sep 20, 2018 | 89.61 | 90.04 | 88.75 | 88.88 | 2,931,082 | +0.27(+0.30%) |
Sep 19, 2018 | 87.08 | 88.93 | 87.05 | 88.61 | 6,348,005 | +1.73(+1.99%) |
Sep 18, 2018 | 87.31 | 87.47 | 86.79 | 86.88 | 3,394,406 | -0.06(-0.07%) |
Sep 17, 2018 | 87.72 | 88.22 | 86.92 | 86.95 | 2,173,133 | -0.80(-0.91%) |
Sep 14, 2018 | 87.10 | 87.96 | 87.04 | 87.74 | 2,605,672 | +0.89(+1.02%) |
Sep 13, 2018 | 87.36 | 87.93 | 86.79 | 86.86 | 2,546,818 | -0.37(-0.42%) |
Sep 12, 2018 | 88.32 | 88.60 | 87.16 | 87.22 | 2,001,047 | -1.09(-1.24%) |
Sep 11, 2018 | 87.90 | 88.83 | 87.70 | 88.32 | 1,883,228 | +0.14(+0.16%) |
Sep 10, 2018 | 88.47 | 89.01 | 88.13 | 88.17 | 1,557,322 | +0.09(+0.10%) |
Sep 07, 2018 | 88.05 | 88.33 | 87.53 | 88.08 | 2,008,083 | +0.20(+0.22%) |
Sep 06, 2018 | 89.41 | 89.68 | 87.88 | 87.89 | 1,964,902 | -1.52(-1.70%) |
Sep 05, 2018 | 89.45 | 90.34 | 89.27 | 89.41 | 2,572,662 | +0.02(+0.02%) |
Sep 04, 2018 | 88.86 | 89.53 | 88.39 | 89.39 | 2,094,403 | +0.66(+0.75%) |
Aug 31, 2018 | 88.73 | 88.73 | 88.73 | 0 | -0.14(-0.16%) | |
Aug 30, 2018 | 89.50 | 89.50 | 88.75 | 88.87 | 1,493,822 | -0.80(-0.89%) |
Aug 29, 2018 | 90.23 | 90.23 | 89.49 | 89.67 | 1,963,729 | -0.36(-0.40%) |
Aug 28, 2018 | 90.46 | 90.52 | 89.83 | 90.03 | 1,623,499 | -0.32(-0.36%) |
Aug 27, 2018 | 89.54 | 90.67 | 89.41 | 90.35 | 1,738,831 | +1.29(+1.45%) |
Aug 24, 2018 | 89.54 | 89.54 | 88.93 | 89.06 | 1,168,599 | -0.07(-0.08%) |
Aug 23, 2018 | 90.04 | 90.04 | 88.92 | 89.13 | 1,821,966 | -0.81(-0.91%) |
Aug 22, 2018 | 89.89 | 90.33 | 89.58 | 89.95 | 1,281,290 | -0.04(-0.04%) |
Aug 21, 2018 | 89.38 | 90.60 | 89.04 | 89.98 | 2,351,769 | +0.54(+0.60%) |
Aug 20, 2018 | 88.65 | 89.54 | 88.61 | 89.44 | 2,214,031 | +0.64(+0.73%) |
Aug 17, 2018 | 88.55 | 89.04 | 88.30 | 88.80 | 1,617,656 | +0.22(+0.25%) |
Aug 16, 2018 | 87.66 | 88.90 | 87.36 | 88.58 | 2,358,683 | +1.49(+1.71%) |
Aug 15, 2018 | 86.75 | 87.37 | 86.23 | 87.09 | 2,726,589 | -0.48(-0.55%) |
Aug 14, 2018 | 86.02 | 87.96 | 86.02 | 87.57 | 2,178,617 | +1.78(+2.08%) |
Aug 13, 2018 | 86.07 | 86.66 | 85.74 | 85.79 | 1,695,402 | -0.26(-0.30%) |
Aug 10, 2018 | 86.53 | 86.82 | 85.86 | 86.05 | 2,022,266 | -1.36(-1.56%) |
Aug 09, 2018 | 87.30 | 87.85 | 87.17 | 87.41 | 1,425,881 | -0.01(-0.01%) |
Aug 08, 2018 | 87.09 | 87.64 | 86.87 | 87.42 | 1,788,038 | +0.29(+0.33%) |
Aug 07, 2018 | 86.67 | 87.73 | 86.47 | 87.13 | 2,753,154 | +0.70(+0.81%) |
Aug 06, 2018 | 86.43 | 86.87 | 85.85 | 86.44 | 1,856,469 | -0.13(-0.16%) |
Aug 03, 2018 | 85.55 | 86.64 | 85.39 | 86.57 | 2,140,757 | +1.17(+1.37%) |
Aug 02, 2018 | 84.33 | 85.49 | 84.07 | 85.40 | 2,272,042 | +0.52(+0.61%) |