Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 65.85 | 67.75 | 65.56 | 66.65 | 3,899,627 | +1.64(+2.52%) |
Oct 30, 2018 | 61.10 | 65.10 | 60.88 | 65.01 | 3,835,967 | +3.95(+6.47%) |
Oct 29, 2018 | 62.14 | 63.42 | 59.96 | 61.06 | 4,296,821 | +0.08(+0.13%) |
Oct 26, 2018 | 62.30 | 62.64 | 59.66 | 60.99 | 5,055,423 | -3.75(-5.80%) |
Oct 25, 2018 | 63.75 | 65.23 | 63.34 | 64.74 | 3,747,319 | +1.73(+2.75%) |
Oct 24, 2018 | 65.76 | 66.36 | 62.88 | 63.01 | 4,517,783 | -2.71(-4.12%) |
Oct 23, 2018 | 65.40 | 66.33 | 63.65 | 65.72 | 5,351,922 | -2.49(-3.65%) |
Oct 22, 2018 | 66.11 | 68.44 | 65.91 | 68.21 | 3,198,893 | +2.34(+3.55%) |
Oct 19, 2018 | 66.79 | 67.12 | 65.33 | 65.87 | 2,703,291 | -0.40(-0.60%) |
Oct 18, 2018 | 66.78 | 67.45 | 65.55 | 66.27 | 2,520,303 | -0.87(-1.30%) |
Oct 17, 2018 | 68.20 | 68.28 | 65.62 | 67.15 | 2,826,882 | +0.98(+1.48%) |
Oct 16, 2018 | 64.49 | 66.35 | 64.17 | 66.17 | 2,945,494 | +2.20(+3.44%) |
Oct 15, 2018 | 64.91 | 65.16 | 63.94 | 63.97 | 1,877,522 | -1.35(-2.07%) |
Oct 12, 2018 | 64.44 | 65.61 | 64.05 | 65.32 | 3,111,446 | +2.51(+4.00%) |
Oct 11, 2018 | 63.81 | 65.23 | 62.53 | 62.81 | 4,297,790 | -1.43(-2.22%) |
Oct 10, 2018 | 67.36 | 67.42 | 63.99 | 64.23 | 4,428,076 | -3.47(-5.13%) |
Oct 09, 2018 | 67.74 | 68.74 | 67.31 | 67.71 | 3,043,495 | -0.31(-0.45%) |
Oct 08, 2018 | 69.42 | 69.96 | 67.17 | 68.01 | 3,119,329 | -1.89(-2.71%) |
Oct 05, 2018 | 71.16 | 71.78 | 69.36 | 69.91 | 2,444,926 | -1.35(-1.89%) |
Oct 04, 2018 | 72.11 | 72.55 | 70.84 | 71.26 | 2,359,164 | -1.24(-1.71%) |
Oct 03, 2018 | 72.57 | 73.10 | 71.57 | 72.50 | 2,236,670 | +0.08(+0.12%) |
Oct 02, 2018 | 72.71 | 72.95 | 72.11 | 72.41 | 1,780,184 | -0.41(-0.56%) |
Oct 01, 2018 | 72.89 | 73.37 | 72.66 | 72.82 | 2,165,209 | +0.22(+0.30%) |
Sep 28, 2018 | 72.22 | 73.00 | 71.14 | 72.60 | 1,985,857 | +0.20(+0.28%) |
Sep 27, 2018 | 73.10 | 73.52 | 72.24 | 72.39 | 1,641,862 | -0.39(-0.53%) |
Sep 26, 2018 | 72.83 | 73.35 | 72.32 | 72.78 | 1,832,971 | -0.07(-0.09%) |
Sep 25, 2018 | 73.00 | 73.53 | 72.68 | 72.85 | 1,807,758 | -0.18(-0.24%) |
Sep 24, 2018 | 72.88 | 74.08 | 72.75 | 73.03 | 2,829,369 | -0.38(-0.52%) |
Sep 21, 2018 | 72.71 | 73.66 | 72.31 | 73.41 | 5,843,875 | +1.26(+1.75%) |
Sep 20, 2018 | 71.33 | 72.40 | 70.67 | 72.15 | 2,719,741 | +1.16(+1.63%) |
Sep 19, 2018 | 72.15 | 72.17 | 70.60 | 70.99 | 1,785,981 | -1.12(-1.55%) |
Sep 18, 2018 | 70.48 | 72.34 | 70.48 | 72.11 | 2,137,079 | +1.58(+2.24%) |
Sep 17, 2018 | 72.29 | 72.54 | 70.44 | 70.53 | 2,707,265 | -1.97(-2.72%) |
Sep 14, 2018 | 72.71 | 72.93 | 71.67 | 72.50 | 2,690,283 | +0.23(+0.32%) |
Sep 13, 2018 | 72.50 | 73.05 | 72.11 | 72.27 | 2,052,683 | +0.26(+0.36%) |
Sep 12, 2018 | 72.00 | 72.22 | 70.63 | 72.00 | 2,764,402 | +0.06(+0.08%) |
Sep 11, 2018 | 70.81 | 71.97 | 70.37 | 71.95 | 2,924,128 | +1.32(+1.87%) |
Sep 10, 2018 | 70.30 | 70.87 | 69.68 | 70.63 | 2,668,900 | +0.38(+0.54%) |
Sep 07, 2018 | 70.04 | 71.14 | 68.95 | 70.25 | 3,044,153 | -0.25(-0.36%) |
Sep 06, 2018 | 70.87 | 71.57 | 70.33 | 70.50 | 3,496,119 | +0.08(+0.11%) |
Sep 05, 2018 | 74.29 | 74.45 | 70.28 | 70.42 | 5,139,896 | -3.89(-5.23%) |
Sep 04, 2018 | 73.44 | 74.44 | 72.82 | 74.31 | 3,070,978 | +0.94(+1.28%) |
Aug 31, 2018 | 73.37 | 73.37 | 73.37 | 0 | -0.01(-0.01%) | |
Aug 30, 2018 | 72.71 | 73.91 | 72.68 | 73.38 | 2,387,394 | +0.48(+0.66%) |
Aug 29, 2018 | 72.78 | 73.42 | 72.61 | 72.90 | 1,679,887 | +0.26(+0.36%) |
Aug 28, 2018 | 72.12 | 72.66 | 71.42 | 72.64 | 2,145,850 | +0.82(+1.14%) |
Aug 27, 2018 | 71.82 | 72.36 | 71.51 | 71.82 | 1,708,049 | +0.62(+0.87%) |
Aug 24, 2018 | 70.56 | 71.24 | 70.47 | 71.20 | 1,714,451 | +0.91(+1.30%) |
Aug 23, 2018 | 69.68 | 70.96 | 69.61 | 70.29 | 2,233,336 | +0.37(+0.53%) |
Aug 22, 2018 | 68.91 | 69.97 | 68.76 | 69.92 | 2,020,971 | +0.69(+1.00%) |
Aug 21, 2018 | 69.90 | 70.47 | 68.69 | 69.22 | 3,253,397 | -0.40(-0.57%) |
Aug 20, 2018 | 69.02 | 69.80 | 68.61 | 69.62 | 2,933,193 | +1.02(+1.49%) |
Aug 17, 2018 | 67.58 | 68.86 | 66.71 | 68.60 | 3,138,920 | +1.39(+2.08%) |
Aug 16, 2018 | 67.19 | 69.73 | 66.27 | 67.20 | 8,494,080 | -2.50(-3.59%) |
Aug 15, 2018 | 69.48 | 70.14 | 68.62 | 69.71 | 4,181,554 | -0.25(-0.35%) |
Aug 14, 2018 | 68.15 | 70.18 | 68.15 | 69.95 | 3,418,145 | +2.06(+3.04%) |
Aug 13, 2018 | 69.57 | 69.93 | 67.79 | 67.89 | 5,081,664 | -1.38(-1.99%) |
Aug 10, 2018 | 69.50 | 70.43 | 69.13 | 69.27 | 2,181,544 | -0.54(-0.77%) |
Aug 09, 2018 | 69.41 | 70.42 | 69.41 | 69.81 | 2,665,878 | -0.32(-0.46%) |
Aug 08, 2018 | 69.30 | 70.66 | 69.00 | 70.13 | 2,504,693 | +0.83(+1.20%) |
Aug 07, 2018 | 69.41 | 70.04 | 69.17 | 69.30 | 3,841,341 | +0.06(+0.09%) |
Aug 06, 2018 | 68.75 | 69.42 | 68.41 | 69.24 | 1,957,351 | +0.20(+0.29%) |
Aug 03, 2018 | 68.12 | 69.10 | 67.82 | 69.04 | 2,376,758 | +0.95(+1.39%) |
Aug 02, 2018 | 66.06 | 68.20 | 65.93 | 68.09 | 2,611,515 | +1.70(+2.56%) |