Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 65.87 | 66.45 | 65.67 | 65.71 | 2,918,860 | +1.00(+1.55%) |
Oct 30, 2018 | 63.84 | 64.72 | 63.49 | 64.71 | 2,021,307 | +1.32(+2.08%) |
Oct 29, 2018 | 64.59 | 64.67 | 62.77 | 63.39 | 2,281,322 | -0.56(-0.88%) |
Oct 26, 2018 | 62.92 | 64.50 | 62.74 | 63.95 | 2,745,400 | -0.10(-0.16%) |
Oct 25, 2018 | 64.17 | 64.61 | 63.73 | 64.05 | 2,168,003 | +0.54(+0.85%) |
Oct 24, 2018 | 65.50 | 65.64 | 63.46 | 63.51 | 2,209,108 | -1.86(-2.85%) |
Oct 23, 2018 | 65.97 | 66.05 | 64.73 | 65.37 | 2,952,745 | -1.83(-2.72%) |
Oct 22, 2018 | 67.59 | 67.63 | 67.01 | 67.20 | 1,264,157 | -0.52(-0.77%) |
Oct 19, 2018 | 67.90 | 68.20 | 67.47 | 67.72 | 3,143,800 | +0.97(+1.45%) |
Oct 18, 2018 | 67.18 | 67.89 | 66.58 | 66.75 | 1,808,493 | -0.73(-1.08%) |
Oct 17, 2018 | 68.12 | 68.15 | 67.08 | 67.48 | 1,830,730 | -0.73(-1.07%) |
Oct 16, 2018 | 67.57 | 68.47 | 67.46 | 68.21 | 1,275,410 | +0.59(+0.87%) |
Oct 15, 2018 | 68.04 | 68.11 | 67.50 | 67.62 | 1,253,930 | +0.31(+0.46%) |
Oct 12, 2018 | 68.06 | 68.06 | 66.62 | 67.31 | 2,139,300 | -0.12(-0.18%) |
Oct 11, 2018 | 68.40 | 68.67 | 66.92 | 67.43 | 1,775,862 | -1.55(-2.25%) |
Oct 10, 2018 | 70.65 | 70.70 | 68.79 | 68.98 | 1,652,776 | -1.59(-2.25%) |
Oct 09, 2018 | 69.67 | 70.82 | 69.55 | 70.57 | 1,089,148 | +0.69(+0.99%) |
Oct 08, 2018 | 68.85 | 69.91 | 68.83 | 69.88 | 1,392,669 | -0.48(-0.68%) |
Oct 05, 2018 | 70.27 | 70.57 | 69.85 | 70.36 | 1,493,200 | -0.87(-1.22%) |
Oct 04, 2018 | 71.33 | 71.44 | 70.78 | 71.23 | 1,179,163 | -0.43(-0.60%) |
Oct 03, 2018 | 71.50 | 71.89 | 71.14 | 71.66 | 1,074,147 | +0.45(+0.63%) |
Oct 02, 2018 | 71.17 | 71.32 | 70.77 | 71.21 | 1,160,010 | -0.38(-0.53%) |
Oct 01, 2018 | 71.42 | 71.80 | 71.27 | 71.59 | 1,623,070 | +0.66(+0.93%) |
Sep 28, 2018 | 70.53 | 71.51 | 70.51 | 70.93 | 2,176,000 | -0.38(-0.53%) |
Sep 27, 2018 | 71.65 | 71.65 | 71.06 | 71.31 | 1,886,222 | +0.30(+0.42%) |
Sep 26, 2018 | 71.29 | 71.63 | 70.94 | 71.01 | 2,201,964 | -0.70(-0.98%) |
Sep 25, 2018 | 71.75 | 72.06 | 71.57 | 71.71 | 2,036,894 | +1.46(+2.08%) |
Sep 24, 2018 | 70.55 | 70.99 | 70.22 | 70.25 | 1,266,333 | +0.71(+1.02%) |
Sep 21, 2018 | 69.25 | 69.68 | 69.05 | 69.54 | 2,568,000 | +0.71(+1.03%) |
Sep 20, 2018 | 68.88 | 69.02 | 68.25 | 68.83 | 1,546,047 | +0.55(+0.81%) |
Sep 19, 2018 | 67.94 | 68.47 | 67.91 | 68.28 | 2,309,144 | +0.12(+0.18%) |
Sep 18, 2018 | 67.65 | 68.30 | 67.65 | 68.16 | 1,952,903 | +1.33(+1.99%) |
Sep 17, 2018 | 67.06 | 67.46 | 66.67 | 66.83 | 1,863,574 | +0.31(+0.47%) |
Sep 14, 2018 | 66.79 | 66.91 | 66.39 | 66.52 | 1,165,500 | -0.34(-0.51%) |
Sep 13, 2018 | 66.78 | 67.00 | 66.44 | 66.86 | 2,002,171 | +0.52(+0.78%) |
Sep 12, 2018 | 66.48 | 66.89 | 66.26 | 66.34 | 1,735,437 | +0.43(+0.65%) |
Sep 11, 2018 | 64.93 | 66.12 | 64.88 | 65.91 | 1,232,096 | +0.89(+1.37%) |
Sep 10, 2018 | 65.17 | 65.46 | 64.90 | 65.02 | 1,057,815 | -0.37(-0.57%) |
Sep 07, 2018 | 64.61 | 65.47 | 64.42 | 65.39 | 1,701,800 | -0.33(-0.50%) |
Sep 06, 2018 | 66.62 | 66.75 | 65.39 | 65.72 | 2,422,430 | -1.39(-2.07%) |
Sep 05, 2018 | 67.04 | 67.17 | 66.59 | 67.11 | 1,846,228 | -0.31(-0.46%) |
Sep 04, 2018 | 67.71 | 67.81 | 67.19 | 67.42 | 847,334 | +0.04(+0.06%) |
Aug 31, 2018 | 67.38 | 67.38 | 67.38 | 0 | -1.22(-1.78%) | |
Aug 30, 2018 | 68.44 | 68.64 | 68.20 | 68.60 | 922,145 | +0.09(+0.13%) |
Aug 29, 2018 | 68.17 | 68.68 | 68.03 | 68.51 | 824,917 | +0.42(+0.62%) |
Aug 28, 2018 | 68.59 | 68.82 | 68.03 | 68.09 | 1,318,117 | -0.52(-0.76%) |
Aug 27, 2018 | 68.51 | 68.63 | 68.37 | 68.61 | 998,612 | +0.54(+0.79%) |
Aug 24, 2018 | 68.17 | 68.40 | 67.92 | 68.07 | 1,043,400 | +0.91(+1.35%) |
Aug 23, 2018 | 67.70 | 67.70 | 67.06 | 67.16 | 909,616 | -0.08(-0.12%) |
Aug 22, 2018 | 67.09 | 67.56 | 67.03 | 67.24 | 1,912,045 | +0.78(+1.17%) |
Aug 21, 2018 | 66.39 | 66.77 | 66.35 | 66.46 | 1,633,697 | +0.53(+0.80%) |
Aug 20, 2018 | 65.51 | 65.99 | 65.39 | 65.93 | 1,941,417 | +0.72(+1.10%) |
Aug 17, 2018 | 64.73 | 65.47 | 64.44 | 65.21 | 3,120,700 | +0.40(+0.62%) |
Aug 16, 2018 | 65.08 | 65.27 | 64.81 | 64.81 | 1,573,493 | +0.54(+0.84%) |
Aug 15, 2018 | 64.65 | 64.65 | 63.45 | 64.27 | 2,578,710 | -1.27(-1.94%) |
Aug 14, 2018 | 66.33 | 66.44 | 65.38 | 65.54 | 2,045,692 | -0.45(-0.68%) |
Aug 13, 2018 | 66.65 | 66.75 | 65.88 | 65.99 | 1,717,438 | -0.75(-1.12%) |
Aug 10, 2018 | 66.80 | 67.00 | 66.50 | 66.74 | 2,132,400 | -1.00(-1.48%) |
Aug 09, 2018 | 68.27 | 68.47 | 67.59 | 67.74 | 1,609,881 | -1.76(-2.53%) |
Aug 08, 2018 | 69.63 | 69.63 | 69.01 | 69.50 | 1,256,833 | +0.34(+0.49%) |
Aug 07, 2018 | 69.68 | 69.70 | 69.07 | 69.16 | 1,574,409 | +0.80(+1.17%) |
Aug 06, 2018 | 68.34 | 68.62 | 68.04 | 68.36 | 2,249,234 | -0.36(-0.52%) |
Aug 03, 2018 | 68.07 | 68.78 | 68.05 | 68.72 | 2,673,500 | +0.21(+0.31%) |
Aug 02, 2018 | 68.46 | 68.95 | 68.17 | 68.51 | 2,554,457 | -1.64(-2.34%) |