Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 76.56 | 77.99 | 75.32 | 77.39 | 2,648,206 | +1.87(+2.48%) |
Oct 30, 2018 | 73.25 | 75.69 | 73.05 | 75.52 | 2,225,435 | +2.51(+3.43%) |
Oct 29, 2018 | 73.46 | 74.57 | 71.88 | 73.01 | 1,878,584 | +0.69(+0.95%) |
Oct 26, 2018 | 71.20 | 73.29 | 70.88 | 72.32 | 1,750,811 | -0.70(-0.95%) |
Oct 25, 2018 | 71.95 | 73.53 | 71.38 | 73.02 | 1,900,524 | +2.20(+3.11%) |
Oct 24, 2018 | 74.41 | 74.41 | 70.71 | 70.81 | 2,353,690 | -4.40(-5.85%) |
Oct 23, 2018 | 73.98 | 75.72 | 71.86 | 75.21 | 2,620,983 | -0.78(-1.03%) |
Oct 22, 2018 | 76.49 | 77.16 | 75.41 | 76.00 | 1,646,212 | +0.04(+0.05%) |
Oct 19, 2018 | 77.23 | 78.02 | 75.61 | 75.96 | 1,660,899 | -0.95(-1.24%) |
Oct 18, 2018 | 78.33 | 78.49 | 76.60 | 76.92 | 1,619,436 | -1.92(-2.43%) |
Oct 17, 2018 | 79.44 | 79.63 | 77.96 | 78.83 | 1,408,437 | -0.29(-0.36%) |
Oct 16, 2018 | 78.30 | 79.36 | 78.01 | 79.12 | 2,114,793 | +1.47(+1.90%) |
Oct 15, 2018 | 77.38 | 78.56 | 76.93 | 77.65 | 1,969,130 | -0.14(-0.18%) |
Oct 12, 2018 | 77.82 | 78.25 | 76.63 | 77.79 | 1,953,281 | +1.74(+2.29%) |
Oct 11, 2018 | 75.52 | 77.70 | 75.31 | 76.05 | 2,255,054 | +0.41(+0.54%) |
Oct 10, 2018 | 77.86 | 77.92 | 75.63 | 75.64 | 3,026,353 | -3.32(-4.20%) |
Oct 09, 2018 | 78.23 | 79.12 | 77.87 | 78.96 | 1,215,970 | +0.85(+1.08%) |
Oct 08, 2018 | 77.82 | 78.44 | 77.03 | 78.11 | 1,275,025 | +0.02(+0.02%) |
Oct 05, 2018 | 80.86 | 81.05 | 77.25 | 78.09 | 2,387,256 | -3.12(-3.84%) |
Oct 04, 2018 | 82.06 | 82.07 | 80.36 | 81.22 | 1,453,672 | -1.25(-1.51%) |
Oct 03, 2018 | 82.35 | 83.02 | 81.20 | 82.46 | 1,806,102 | +0.51(+0.62%) |
Oct 02, 2018 | 81.40 | 82.97 | 81.40 | 81.96 | 1,206,821 | +0.38(+0.47%) |
Oct 01, 2018 | 81.42 | 82.20 | 80.99 | 81.57 | 1,326,110 | +0.66(+0.82%) |
Sep 28, 2018 | 80.01 | 81.01 | 79.31 | 80.91 | 1,242,507 | +0.69(+0.86%) |
Sep 27, 2018 | 80.53 | 80.93 | 79.94 | 80.23 | 1,170,245 | -0.09(-0.11%) |
Sep 26, 2018 | 80.95 | 81.54 | 80.10 | 80.31 | 1,994,434 | -1.51(-1.84%) |
Sep 25, 2018 | 82.99 | 83.22 | 81.39 | 81.82 | 2,267,843 | -1.29(-1.56%) |
Sep 24, 2018 | 81.83 | 83.51 | 80.90 | 83.12 | 1,994,096 | +0.90(+1.10%) |
Sep 21, 2018 | 81.49 | 82.54 | 80.97 | 82.21 | 4,365,538 | +0.50(+0.61%) |
Sep 20, 2018 | 79.92 | 82.16 | 79.79 | 81.71 | 3,812,983 | +2.45(+3.09%) |
Sep 19, 2018 | 78.31 | 79.57 | 77.51 | 79.26 | 2,583,250 | +1.83(+2.36%) |
Sep 18, 2018 | 76.94 | 77.77 | 76.94 | 77.43 | 1,735,174 | +0.53(+0.68%) |
Sep 17, 2018 | 77.68 | 78.55 | 76.78 | 76.91 | 2,144,015 | -1.35(-1.72%) |
Sep 14, 2018 | 78.08 | 79.59 | 77.72 | 78.25 | 2,393,534 | +0.46(+0.60%) |
Sep 13, 2018 | 75.82 | 78.14 | 75.70 | 77.79 | 3,254,268 | +2.53(+3.37%) |
Sep 12, 2018 | 75.90 | 76.10 | 74.08 | 75.26 | 2,711,620 | -1.30(-1.70%) |
Sep 11, 2018 | 77.29 | 77.57 | 75.55 | 76.56 | 3,242,936 | -1.19(-1.53%) |
Sep 10, 2018 | 78.09 | 78.49 | 77.30 | 77.75 | 2,671,329 | -0.29(-0.37%) |
Sep 07, 2018 | 78.95 | 79.63 | 77.89 | 78.03 | 2,837,375 | -1.05(-1.33%) |
Sep 06, 2018 | 80.09 | 81.11 | 78.89 | 79.08 | 2,495,068 | -0.97(-1.21%) |
Sep 05, 2018 | 80.10 | 80.24 | 79.30 | 80.06 | 2,733,488 | -0.22(-0.28%) |
Sep 04, 2018 | 81.28 | 81.71 | 80.00 | 80.28 | 2,391,292 | -1.16(-1.42%) |
Aug 31, 2018 | 81.44 | 81.44 | 81.44 | 0 | -0.17(-0.21%) | |
Aug 30, 2018 | 82.85 | 83.04 | 81.61 | 81.61 | 1,898,181 | -1.36(-1.64%) |
Aug 29, 2018 | 83.64 | 83.64 | 82.77 | 82.97 | 1,568,609 | -0.50(-0.60%) |
Aug 28, 2018 | 83.79 | 84.13 | 82.81 | 83.47 | 1,297,016 | -0.04(-0.04%) |
Aug 27, 2018 | 83.14 | 84.19 | 82.79 | 83.51 | 1,548,299 | +0.56(+0.68%) |
Aug 24, 2018 | 82.96 | 83.21 | 82.37 | 82.95 | 1,588,365 | +0.61(+0.74%) |
Aug 23, 2018 | 82.53 | 83.37 | 82.21 | 82.34 | 1,013,965 | -0.37(-0.45%) |
Aug 22, 2018 | 82.31 | 82.86 | 81.63 | 82.71 | 1,024,701 | +0.04(+0.04%) |
Aug 21, 2018 | 81.31 | 82.87 | 81.30 | 82.68 | 1,522,595 | +1.53(+1.88%) |
Aug 20, 2018 | 81.98 | 82.04 | 80.80 | 81.15 | 1,236,318 | -0.78(-0.95%) |
Aug 17, 2018 | 80.87 | 82.09 | 79.48 | 81.93 | 1,967,406 | +0.39(+0.48%) |
Aug 16, 2018 | 82.33 | 82.50 | 81.22 | 81.54 | 1,570,255 | -0.18(-0.22%) |
Aug 15, 2018 | 82.00 | 82.17 | 80.80 | 81.71 | 1,904,490 | -0.99(-1.20%) |
Aug 14, 2018 | 83.87 | 84.07 | 82.62 | 82.70 | 1,611,444 | -0.97(-1.16%) |
Aug 13, 2018 | 83.47 | 84.11 | 83.02 | 83.68 | 1,811,872 | +0.64(+0.77%) |
Aug 10, 2018 | 83.37 | 83.61 | 82.28 | 83.03 | 2,876,165 | -1.11(-1.31%) |
Aug 09, 2018 | 84.91 | 84.93 | 83.99 | 84.14 | 1,941,436 | -0.97(-1.14%) |
Aug 08, 2018 | 85.68 | 85.85 | 85.09 | 85.11 | 1,190,578 | -0.58(-0.68%) |
Aug 07, 2018 | 85.11 | 85.73 | 84.77 | 85.69 | 1,508,927 | +0.87(+1.03%) |
Aug 06, 2018 | 83.89 | 84.86 | 82.95 | 84.82 | 1,953,129 | -0.12(-0.15%) |
Aug 03, 2018 | 84.99 | 85.22 | 84.37 | 84.94 | 1,439,487 | -0.01(-0.01%) |
Aug 02, 2018 | 83.20 | 85.12 | 82.54 | 84.95 | 1,373,001 | +0.87(+1.04%) |