Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 69.22 | 69.47 | 67.83 | 67.91 | 2,683,504 | -0.25(-0.37%) |
Oct 30, 2018 | 69.57 | 70.01 | 67.80 | 68.16 | 3,267,627 | -2.50(-3.54%) |
Oct 29, 2018 | 71.23 | 72.15 | 69.77 | 70.66 | 1,467,654 | +0.62(+0.89%) |
Oct 26, 2018 | 69.62 | 70.60 | 68.95 | 70.04 | 1,661,000 | -0.61(-0.86%) |
Oct 25, 2018 | 68.45 | 71.17 | 68.36 | 70.65 | 1,448,451 | +2.56(+3.76%) |
Oct 24, 2018 | 69.11 | 70.86 | 67.96 | 68.09 | 2,071,988 | -0.91(-1.32%) |
Oct 23, 2018 | 67.60 | 69.41 | 66.90 | 69.00 | 1,505,882 | +0.57(+0.83%) |
Oct 22, 2018 | 68.94 | 69.28 | 68.01 | 68.43 | 745,996 | -0.22(-0.32%) |
Oct 19, 2018 | 68.34 | 69.52 | 68.23 | 68.65 | 1,081,600 | +0.23(+0.34%) |
Oct 18, 2018 | 69.61 | 69.62 | 68.05 | 68.42 | 1,343,464 | -1.50(-2.15%) |
Oct 17, 2018 | 70.28 | 70.34 | 68.66 | 69.92 | 1,434,497 | -0.84(-1.19%) |
Oct 16, 2018 | 68.87 | 70.86 | 68.33 | 70.76 | 1,293,048 | +2.37(+3.47%) |
Oct 15, 2018 | 67.74 | 68.96 | 67.74 | 68.39 | 1,042,189 | +0.53(+0.78%) |
Oct 12, 2018 | 68.72 | 68.93 | 66.89 | 67.86 | 1,896,800 | +0.01(+0.01%) |
Oct 11, 2018 | 68.43 | 69.82 | 67.51 | 67.85 | 1,624,362 | -0.76(-1.11%) |
Oct 10, 2018 | 70.61 | 70.78 | 68.57 | 68.61 | 1,852,046 | -2.17(-3.07%) |
Oct 09, 2018 | 70.80 | 71.27 | 70.13 | 70.78 | 1,801,049 | -0.25(-0.35%) |
Oct 08, 2018 | 70.70 | 71.19 | 70.34 | 71.03 | 1,337,608 | +0.14(+0.20%) |
Oct 05, 2018 | 71.77 | 72.46 | 70.44 | 70.89 | 2,318,500 | -1.41(-1.95%) |
Oct 04, 2018 | 73.27 | 73.57 | 71.82 | 72.30 | 2,533,220 | -1.21(-1.65%) |
Oct 03, 2018 | 73.89 | 74.30 | 73.13 | 73.51 | 1,554,758 | +0.36(+0.49%) |
Oct 02, 2018 | 73.85 | 74.19 | 72.97 | 73.15 | 1,741,203 | -0.54(-0.73%) |
Oct 01, 2018 | 75.31 | 75.34 | 73.52 | 73.69 | 1,593,362 | -0.98(-1.31%) |
Sep 28, 2018 | 73.78 | 76.20 | 73.69 | 74.67 | 2,457,700 | +0.85(+1.15%) |
Sep 27, 2018 | 74.88 | 74.88 | 73.38 | 73.82 | 2,803,088 | -0.84(-1.13%) |
Sep 26, 2018 | 79.30 | 79.45 | 72.65 | 74.66 | 6,359,736 | -1.22(-1.61%) |
Sep 25, 2018 | 76.16 | 76.47 | 74.70 | 75.88 | 3,469,110 | +0.00(+0.00%) |
Sep 24, 2018 | 78.13 | 78.69 | 75.36 | 75.88 | 2,039,676 | -2.29(-2.93%) |
Sep 21, 2018 | 78.51 | 79.12 | 78.01 | 78.17 | 2,157,300 | -0.28(-0.36%) |
Sep 20, 2018 | 78.36 | 79.03 | 77.99 | 78.45 | 1,151,073 | -0.12(-0.15%) |
Sep 19, 2018 | 78.37 | 79.13 | 78.16 | 78.57 | 1,000,299 | +0.51(+0.65%) |
Sep 18, 2018 | 79.55 | 79.55 | 77.77 | 78.06 | 1,926,108 | -1.79(-2.24%) |
Sep 17, 2018 | 80.65 | 80.87 | 79.66 | 79.85 | 775,828 | -0.67(-0.83%) |
Sep 14, 2018 | 80.19 | 80.68 | 79.40 | 80.52 | 724,100 | +0.34(+0.42%) |
Sep 13, 2018 | 80.82 | 80.91 | 80.07 | 80.18 | 765,836 | -0.50(-0.62%) |
Sep 12, 2018 | 80.57 | 80.81 | 80.26 | 80.68 | 738,965 | +0.07(+0.09%) |
Sep 11, 2018 | 80.00 | 80.80 | 79.66 | 80.61 | 1,341,999 | +0.67(+0.84%) |
Sep 10, 2018 | 79.57 | 80.31 | 79.53 | 79.94 | 1,335,937 | +1.08(+1.37%) |
Sep 07, 2018 | 78.14 | 79.52 | 77.93 | 78.86 | 896,200 | +0.62(+0.79%) |
Sep 06, 2018 | 78.95 | 79.33 | 78.17 | 78.24 | 1,012,593 | -0.62(-0.79%) |
Sep 05, 2018 | 78.90 | 79.93 | 78.44 | 78.86 | 1,614,313 | +0.01(+0.01%) |
Sep 04, 2018 | 77.91 | 79.25 | 77.59 | 78.85 | 1,661,391 | +0.80(+1.02%) |
Aug 31, 2018 | 78.05 | 78.05 | 78.05 | 0 | +0.84(+1.09%) | |
Aug 30, 2018 | 77.36 | 77.65 | 77.08 | 77.21 | 720,751 | -0.47(-0.61%) |
Aug 29, 2018 | 77.90 | 78.14 | 77.11 | 77.68 | 1,069,105 | +0.56(+0.73%) |
Aug 28, 2018 | 76.78 | 77.38 | 76.67 | 77.12 | 873,383 | +0.45(+0.59%) |
Aug 27, 2018 | 76.25 | 77.05 | 76.25 | 76.67 | 1,198,787 | +1.18(+1.56%) |
Aug 24, 2018 | 74.97 | 75.79 | 74.72 | 75.49 | 733,600 | +0.46(+0.61%) |
Aug 23, 2018 | 75.52 | 75.56 | 74.60 | 75.03 | 533,974 | -0.31(-0.41%) |
Aug 22, 2018 | 75.82 | 76.60 | 75.34 | 75.34 | 720,451 | -0.48(-0.63%) |
Aug 21, 2018 | 75.18 | 75.89 | 75.16 | 75.82 | 876,215 | +1.02(+1.36%) |
Aug 20, 2018 | 73.72 | 75.07 | 73.71 | 74.80 | 1,157,728 | +1.17(+1.59%) |
Aug 17, 2018 | 72.80 | 73.82 | 72.75 | 73.63 | 793,800 | +0.83(+1.14%) |
Aug 16, 2018 | 73.15 | 73.40 | 72.72 | 72.80 | 804,344 | +0.04(+0.05%) |
Aug 15, 2018 | 72.38 | 73.09 | 72.09 | 72.76 | 1,090,295 | -0.08(-0.11%) |
Aug 14, 2018 | 72.65 | 73.49 | 72.65 | 72.84 | 1,135,926 | +0.45(+0.62%) |
Aug 13, 2018 | 73.60 | 73.91 | 72.19 | 72.39 | 1,201,896 | -0.69(-0.94%) |
Aug 10, 2018 | 73.58 | 74.01 | 72.84 | 73.08 | 1,199,100 | -1.09(-1.47%) |
Aug 09, 2018 | 75.23 | 75.50 | 74.12 | 74.17 | 1,141,701 | -0.76(-1.01%) |
Aug 08, 2018 | 75.69 | 75.82 | 74.78 | 74.93 | 996,376 | -0.65(-0.86%) |
Aug 07, 2018 | 75.55 | 75.94 | 75.10 | 75.58 | 1,656,846 | +0.13(+0.17%) |
Aug 06, 2018 | 74.69 | 75.72 | 73.98 | 75.45 | 1,190,758 | +0.76(+1.02%) |
Aug 03, 2018 | 74.07 | 75.15 | 73.59 | 74.69 | 1,699,000 | +1.39(+1.90%) |
Aug 02, 2018 | 73.07 | 74.05 | 72.64 | 73.30 | 992,539 | +0.07(+0.10%) |