Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 79.33 | 80.07 | 78.32 | 78.35 | 473,554 | +0.21(+0.27%) |
Oct 30, 2018 | 76.48 | 78.22 | 76.00 | 78.15 | 268,851 | +1.69(+2.21%) |
Oct 29, 2018 | 79.40 | 79.78 | 75.41 | 76.45 | 328,838 | -1.78(-2.28%) |
Oct 26, 2018 | 75.79 | 78.65 | 75.48 | 78.24 | 501,777 | +1.32(+1.72%) |
Oct 25, 2018 | 75.63 | 77.58 | 74.98 | 76.91 | 614,445 | +2.12(+2.84%) |
Oct 24, 2018 | 77.87 | 79.06 | 74.64 | 74.79 | 652,746 | -3.02(-3.88%) |
Oct 23, 2018 | 80.74 | 80.74 | 74.34 | 77.80 | 1,029,596 | -0.81(-1.03%) |
Oct 22, 2018 | 78.98 | 79.37 | 78.07 | 78.61 | 412,829 | -0.21(-0.26%) |
Oct 19, 2018 | 79.93 | 80.03 | 78.25 | 78.82 | 244,834 | -1.18(-1.47%) |
Oct 18, 2018 | 80.32 | 81.21 | 79.57 | 80.00 | 274,147 | -1.03(-1.27%) |
Oct 17, 2018 | 81.16 | 81.43 | 80.25 | 81.03 | 267,859 | -0.67(-0.82%) |
Oct 16, 2018 | 80.41 | 81.77 | 79.85 | 81.69 | 164,907 | +1.85(+2.31%) |
Oct 15, 2018 | 80.02 | 80.41 | 79.36 | 79.85 | 452,756 | -0.15(-0.19%) |
Oct 12, 2018 | 81.21 | 81.21 | 78.54 | 80.00 | 415,463 | +0.27(+0.34%) |
Oct 11, 2018 | 81.98 | 82.62 | 79.63 | 79.73 | 588,996 | -2.79(-3.38%) |
Oct 10, 2018 | 85.65 | 85.72 | 82.34 | 82.52 | 493,075 | -3.42(-3.98%) |
Oct 09, 2018 | 86.28 | 87.01 | 85.69 | 85.94 | 502,047 | -0.75(-0.86%) |
Oct 08, 2018 | 87.42 | 87.64 | 85.48 | 86.69 | 763,809 | -1.76(-1.98%) |
Oct 05, 2018 | 89.19 | 89.19 | 87.83 | 88.44 | 335,370 | -0.77(-0.86%) |
Oct 04, 2018 | 89.43 | 90.01 | 88.79 | 89.21 | 248,951 | -0.52(-0.58%) |
Oct 03, 2018 | 89.43 | 90.15 | 88.67 | 89.73 | 561,300 | +0.76(+0.85%) |
Oct 02, 2018 | 88.54 | 89.35 | 88.36 | 88.98 | 342,964 | +0.14(+0.15%) |
Oct 01, 2018 | 89.07 | 89.41 | 88.42 | 88.84 | 304,943 | +0.31(+0.35%) |
Sep 28, 2018 | 88.15 | 88.84 | 87.97 | 88.53 | 287,825 | +0.22(+0.24%) |
Sep 27, 2018 | 88.35 | 88.91 | 87.97 | 88.32 | 277,995 | +0.07(+0.08%) |
Sep 26, 2018 | 88.75 | 89.08 | 87.33 | 88.25 | 358,961 | -0.48(-0.54%) |
Sep 25, 2018 | 88.60 | 88.89 | 87.87 | 88.72 | 346,018 | +0.34(+0.39%) |
Sep 24, 2018 | 88.89 | 89.38 | 87.35 | 88.38 | 255,387 | -0.48(-0.54%) |
Sep 21, 2018 | 87.73 | 89.43 | 87.56 | 88.86 | 579,427 | +1.19(+1.36%) |
Sep 20, 2018 | 88.02 | 88.08 | 87.20 | 87.67 | 315,512 | +0.29(+0.33%) |
Sep 19, 2018 | 86.93 | 87.63 | 86.80 | 87.38 | 375,885 | +0.74(+0.85%) |
Sep 18, 2018 | 86.36 | 86.90 | 85.48 | 86.64 | 359,006 | +0.41(+0.47%) |
Sep 17, 2018 | 86.82 | 87.04 | 85.97 | 86.24 | 379,228 | -0.32(-0.36%) |
Sep 14, 2018 | 85.44 | 86.73 | 85.24 | 86.55 | 455,787 | +1.03(+1.20%) |
Sep 13, 2018 | 84.36 | 85.65 | 84.17 | 85.53 | 375,159 | +1.59(+1.90%) |
Sep 12, 2018 | 84.15 | 84.15 | 83.14 | 83.93 | 137,666 | -0.11(-0.13%) |
Sep 11, 2018 | 82.76 | 84.11 | 82.17 | 84.04 | 386,499 | +0.87(+1.05%) |
Sep 10, 2018 | 83.31 | 83.92 | 83.11 | 83.17 | 213,902 | +0.41(+0.50%) |
Sep 07, 2018 | 82.32 | 82.83 | 81.89 | 82.76 | 198,733 | +0.13(+0.15%) |
Sep 06, 2018 | 82.98 | 83.24 | 82.31 | 82.63 | 272,374 | -0.36(-0.43%) |
Sep 05, 2018 | 81.91 | 83.06 | 81.70 | 82.99 | 249,748 | +1.08(+1.32%) |
Sep 04, 2018 | 81.80 | 82.01 | 81.01 | 81.91 | 342,118 | -0.26(-0.32%) |
Aug 31, 2018 | 82.17 | 82.17 | 82.17 | 0 | +0.16(+0.20%) | |
Aug 30, 2018 | 82.09 | 82.48 | 81.52 | 82.01 | 161,242 | -0.22(-0.27%) |
Aug 29, 2018 | 81.61 | 82.45 | 81.16 | 82.23 | 165,701 | +0.61(+0.75%) |
Aug 28, 2018 | 82.28 | 82.63 | 81.31 | 81.62 | 231,943 | -0.48(-0.59%) |
Aug 27, 2018 | 81.57 | 82.37 | 81.57 | 82.11 | 129,348 | +0.85(+1.05%) |
Aug 24, 2018 | 81.31 | 81.41 | 80.62 | 81.26 | 369,774 | +0.37(+0.45%) |
Aug 23, 2018 | 80.92 | 81.19 | 80.34 | 80.89 | 175,484 | -0.26(-0.32%) |
Aug 22, 2018 | 81.80 | 81.80 | 80.55 | 81.15 | 355,945 | -0.74(-0.91%) |
Aug 21, 2018 | 80.45 | 82.27 | 80.45 | 81.89 | 278,120 | +1.41(+1.75%) |
Aug 20, 2018 | 80.45 | 80.78 | 79.94 | 80.48 | 203,791 | +0.32(+0.40%) |
Aug 17, 2018 | 79.71 | 80.68 | 79.35 | 80.16 | 343,234 | +0.43(+0.54%) |
Aug 16, 2018 | 79.37 | 80.38 | 79.37 | 79.73 | 269,496 | +0.67(+0.85%) |
Aug 15, 2018 | 79.02 | 79.17 | 77.64 | 79.06 | 316,485 | -0.65(-0.82%) |
Aug 14, 2018 | 79.21 | 80.14 | 79.21 | 79.71 | 197,892 | +0.30(+0.38%) |
Aug 13, 2018 | 79.94 | 80.30 | 78.71 | 79.41 | 291,817 | -0.43(-0.54%) |
Aug 10, 2018 | 80.07 | 80.34 | 79.42 | 79.84 | 137,271 | -0.66(-0.82%) |
Aug 09, 2018 | 80.97 | 81.53 | 80.33 | 80.50 | 174,205 | -0.56(-0.69%) |
Aug 08, 2018 | 80.83 | 81.45 | 80.12 | 81.06 | 318,661 | +0.24(+0.30%) |
Aug 07, 2018 | 80.96 | 81.44 | 80.68 | 80.82 | 239,135 | +0.37(+0.46%) |
Aug 06, 2018 | 80.39 | 80.99 | 80.15 | 80.45 | 200,667 | +0.13(+0.16%) |
Aug 03, 2018 | 80.08 | 80.65 | 79.70 | 80.32 | 254,916 | +0.44(+0.55%) |
Aug 02, 2018 | 78.93 | 80.05 | 78.30 | 79.88 | 247,235 | +0.45(+0.56%) |