Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 67.44 | 67.75 | 66.13 | 66.69 | 179,981 | +0.24(+0.36%) |
Oct 30, 2018 | 64.84 | 66.52 | 64.79 | 66.46 | 162,853 | +1.64(+2.53%) |
Oct 29, 2018 | 66.73 | 67.47 | 64.07 | 64.82 | 91,581 | -0.90(-1.36%) |
Oct 26, 2018 | 64.89 | 66.79 | 64.56 | 65.71 | 59,868 | +0.00(+0.00%) |
Oct 25, 2018 | 65.13 | 66.15 | 65.03 | 65.71 | 141,066 | +0.97(+1.50%) |
Oct 24, 2018 | 66.64 | 67.32 | 64.74 | 64.74 | 120,513 | -1.81(-2.72%) |
Oct 23, 2018 | 66.81 | 67.42 | 65.19 | 66.55 | 124,197 | -1.44(-2.11%) |
Oct 22, 2018 | 67.81 | 68.77 | 67.23 | 67.99 | 125,439 | +0.39(+0.58%) |
Oct 19, 2018 | 68.50 | 68.54 | 66.90 | 67.60 | 159,123 | -0.89(-1.31%) |
Oct 18, 2018 | 69.63 | 69.96 | 68.08 | 68.49 | 75,905 | -1.68(-2.39%) |
Oct 17, 2018 | 70.68 | 71.44 | 69.07 | 70.17 | 80,195 | -0.82(-1.15%) |
Oct 16, 2018 | 69.26 | 71.13 | 69.06 | 70.99 | 92,999 | +2.14(+3.11%) |
Oct 15, 2018 | 68.12 | 69.53 | 68.12 | 68.85 | 77,884 | +0.68(+0.99%) |
Oct 12, 2018 | 69.91 | 70.29 | 67.08 | 68.17 | 79,929 | -0.64(-0.93%) |
Oct 11, 2018 | 70.43 | 71.02 | 68.39 | 68.81 | 106,203 | -1.98(-2.80%) |
Oct 10, 2018 | 73.41 | 73.71 | 70.75 | 70.79 | 109,876 | -3.00(-4.06%) |
Oct 09, 2018 | 74.49 | 75.16 | 73.66 | 73.79 | 115,966 | -0.89(-1.20%) |
Oct 08, 2018 | 74.69 | 74.78 | 73.63 | 74.68 | 51,899 | -0.48(-0.63%) |
Oct 05, 2018 | 76.27 | 77.02 | 74.53 | 75.16 | 86,336 | -1.11(-1.46%) |
Oct 04, 2018 | 76.88 | 77.03 | 76.14 | 76.27 | 83,755 | -0.88(-1.14%) |
Oct 03, 2018 | 77.07 | 77.84 | 76.81 | 77.15 | 71,559 | +0.31(+0.41%) |
Oct 02, 2018 | 77.42 | 77.78 | 76.33 | 76.83 | 122,242 | -0.60(-0.77%) |
Oct 01, 2018 | 79.36 | 79.57 | 77.14 | 77.43 | 137,384 | -1.59(-2.01%) |
Sep 28, 2018 | 78.50 | 79.64 | 78.50 | 79.02 | 151,876 | +0.29(+0.36%) |
Sep 27, 2018 | 78.74 | 79.31 | 78.31 | 78.74 | 105,712 | +0.14(+0.18%) |
Sep 26, 2018 | 79.74 | 80.07 | 78.55 | 78.60 | 191,961 | -1.05(-1.31%) |
Sep 25, 2018 | 79.50 | 79.98 | 79.21 | 79.64 | 155,789 | +0.38(+0.48%) |
Sep 24, 2018 | 77.98 | 79.26 | 77.60 | 79.26 | 206,559 | +1.71(+2.21%) |
Sep 21, 2018 | 78.36 | 78.69 | 77.55 | 77.55 | 286,527 | -0.67(-0.85%) |
Sep 20, 2018 | 78.17 | 78.93 | 78.02 | 78.21 | 61,218 | +0.48(+0.61%) |
Sep 19, 2018 | 78.02 | 78.60 | 77.60 | 77.74 | 137,889 | -0.33(-0.43%) |
Sep 18, 2018 | 78.07 | 78.26 | 77.26 | 78.07 | 113,312 | +0.29(+0.37%) |
Sep 17, 2018 | 77.50 | 78.07 | 77.07 | 77.79 | 136,001 | +0.33(+0.43%) |
Sep 14, 2018 | 76.17 | 77.74 | 76.17 | 77.45 | 106,292 | +1.43(+1.88%) |
Sep 13, 2018 | 75.88 | 76.45 | 75.83 | 76.02 | 137,778 | +0.24(+0.31%) |
Sep 12, 2018 | 75.93 | 76.02 | 74.64 | 75.79 | 251,788 | -0.24(-0.31%) |
Sep 11, 2018 | 76.83 | 76.83 | 75.83 | 76.02 | 109,004 | -0.95(-1.24%) |
Sep 10, 2018 | 77.50 | 77.98 | 76.93 | 76.98 | 81,305 | -0.14(-0.19%) |
Sep 07, 2018 | 77.93 | 78.26 | 76.69 | 77.12 | 128,034 | -1.00(-1.28%) |
Sep 06, 2018 | 77.83 | 78.50 | 77.83 | 78.12 | 202,227 | +0.38(+0.49%) |
Sep 05, 2018 | 77.26 | 77.79 | 76.83 | 77.74 | 160,361 | +0.38(+0.49%) |
Sep 04, 2018 | 78.26 | 78.26 | 76.79 | 77.36 | 227,461 | -1.14(-1.46%) |
Aug 31, 2018 | 78.50 | 78.50 | 78.50 | 0 | -0.38(-0.48%) | |
Aug 30, 2018 | 79.17 | 79.74 | 78.69 | 78.88 | 91,836 | -0.37(-0.47%) |
Aug 29, 2018 | 79.16 | 79.54 | 78.87 | 79.25 | 99,834 | +0.09(+0.12%) |
Aug 28, 2018 | 79.49 | 79.68 | 79.01 | 79.16 | 46,423 | -0.24(-0.30%) |
Aug 27, 2018 | 79.54 | 80.04 | 79.35 | 79.39 | 58,206 | +0.28(+0.36%) |
Aug 24, 2018 | 79.25 | 79.35 | 78.78 | 79.11 | 57,281 | +0.14(+0.18%) |
Aug 23, 2018 | 79.25 | 79.25 | 78.63 | 78.97 | 133,101 | -0.33(-0.42%) |
Aug 22, 2018 | 80.15 | 80.15 | 78.97 | 79.30 | 70,954 | -0.95(-1.18%) |
Aug 21, 2018 | 79.30 | 80.72 | 79.25 | 80.25 | 160,548 | +1.14(+1.44%) |
Aug 20, 2018 | 79.16 | 79.87 | 79.06 | 79.11 | 80,380 | +0.14(+0.18%) |
Aug 17, 2018 | 78.21 | 79.16 | 78.21 | 78.97 | 65,494 | +0.71(+0.91%) |
Aug 16, 2018 | 78.21 | 78.97 | 78.02 | 78.25 | 123,818 | +0.47(+0.61%) |
Aug 15, 2018 | 78.40 | 78.44 | 77.25 | 77.78 | 89,668 | -1.00(-1.27%) |
Aug 14, 2018 | 78.59 | 79.20 | 78.30 | 78.78 | 155,202 | +0.52(+0.67%) |
Aug 13, 2018 | 79.01 | 79.49 | 77.97 | 78.25 | 95,642 | -0.85(-1.08%) |
Aug 10, 2018 | 79.49 | 79.77 | 78.82 | 79.11 | 110,772 | -0.71(-0.89%) |
Aug 09, 2018 | 80.82 | 81.10 | 79.47 | 79.82 | 105,665 | -1.00(-1.23%) |
Aug 08, 2018 | 80.96 | 81.44 | 79.82 | 80.82 | 104,010 | -0.05(-0.06%) |
Aug 07, 2018 | 81.86 | 82.03 | 80.63 | 80.87 | 120,772 | -0.57(-0.70%) |
Aug 06, 2018 | 82.20 | 82.62 | 81.25 | 81.44 | 205,761 | -0.71(-0.87%) |
Aug 03, 2018 | 88.65 | 88.65 | 81.63 | 82.15 | 237,760 | +0.14(+0.17%) |
Aug 02, 2018 | 83.48 | 84.38 | 80.35 | 82.01 | 150,234 | +2.14(+2.68%) |