Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 71.24 | 71.46 | 70.35 | 70.82 | 289,221 | +0.41(+0.59%) |
Oct 30, 2018 | 70.11 | 71.23 | 69.45 | 70.41 | 363,336 | +0.38(+0.55%) |
Oct 29, 2018 | 71.54 | 72.13 | 69.00 | 70.02 | 180,049 | -0.66(-0.94%) |
Oct 26, 2018 | 69.71 | 71.36 | 68.89 | 70.69 | 235,303 | +0.15(+0.22%) |
Oct 25, 2018 | 70.22 | 71.22 | 69.83 | 70.53 | 268,636 | +1.01(+1.45%) |
Oct 24, 2018 | 71.20 | 72.12 | 69.42 | 69.52 | 337,268 | -1.56(-2.19%) |
Oct 23, 2018 | 72.66 | 72.66 | 70.71 | 71.08 | 324,472 | -2.32(-3.16%) |
Oct 22, 2018 | 73.56 | 75.71 | 72.68 | 73.40 | 172,549 | -0.01(-0.01%) |
Oct 19, 2018 | 73.52 | 73.98 | 72.85 | 73.41 | 299,873 | -0.12(-0.16%) |
Oct 18, 2018 | 74.28 | 75.14 | 73.13 | 73.52 | 373,858 | -0.96(-1.29%) |
Oct 17, 2018 | 73.50 | 74.66 | 72.84 | 74.49 | 563,800 | +0.73(+0.99%) |
Oct 16, 2018 | 71.79 | 73.92 | 71.11 | 73.76 | 325,172 | +2.42(+3.40%) |
Oct 15, 2018 | 69.70 | 71.78 | 69.70 | 71.33 | 351,493 | +1.89(+2.73%) |
Oct 12, 2018 | 71.73 | 71.91 | 68.65 | 69.44 | 382,328 | -1.25(-1.77%) |
Oct 11, 2018 | 72.13 | 72.19 | 69.99 | 70.69 | 422,561 | -1.44(-2.00%) |
Oct 10, 2018 | 74.14 | 74.29 | 71.30 | 72.13 | 419,924 | -2.36(-3.16%) |
Oct 09, 2018 | 75.30 | 75.98 | 74.25 | 74.49 | 175,075 | -1.26(-1.66%) |
Oct 08, 2018 | 75.50 | 75.98 | 74.65 | 75.75 | 109,844 | +0.14(+0.19%) |
Oct 05, 2018 | 77.25 | 77.25 | 75.56 | 75.60 | 154,616 | -1.36(-1.76%) |
Oct 04, 2018 | 77.07 | 78.10 | 76.63 | 76.96 | 166,136 | -0.18(-0.24%) |
Oct 03, 2018 | 76.27 | 77.69 | 76.08 | 77.14 | 179,722 | +0.95(+1.25%) |
Oct 02, 2018 | 76.74 | 76.74 | 75.56 | 76.19 | 170,189 | -0.57(-0.74%) |
Oct 01, 2018 | 78.25 | 78.79 | 76.38 | 76.76 | 206,366 | -1.01(-1.30%) |
Sep 28, 2018 | 77.54 | 77.96 | 77.14 | 77.77 | 185,601 | +0.01(+0.01%) |
Sep 27, 2018 | 78.30 | 79.10 | 77.54 | 77.76 | 194,103 | -0.15(-0.20%) |
Sep 26, 2018 | 78.83 | 79.34 | 77.71 | 77.91 | 250,406 | -0.98(-1.24%) |
Sep 25, 2018 | 78.08 | 78.98 | 77.88 | 78.89 | 250,048 | +0.74(+0.95%) |
Sep 24, 2018 | 78.07 | 78.54 | 77.04 | 78.15 | 205,708 | -0.13(-0.17%) |
Sep 21, 2018 | 78.85 | 78.98 | 78.08 | 78.29 | 455,737 | -0.41(-0.53%) |
Sep 20, 2018 | 79.25 | 79.72 | 78.47 | 78.70 | 179,978 | -0.02(-0.02%) |
Sep 19, 2018 | 78.19 | 79.62 | 78.14 | 78.72 | 268,910 | +0.77(+0.99%) |
Sep 18, 2018 | 78.21 | 78.50 | 77.90 | 77.95 | 192,130 | +0.00(+0.00%) |
Sep 17, 2018 | 79.86 | 80.06 | 77.88 | 77.95 | 235,769 | -2.04(-2.55%) |
Sep 14, 2018 | 78.40 | 80.16 | 78.40 | 79.99 | 216,899 | +1.89(+2.41%) |
Sep 13, 2018 | 78.04 | 78.76 | 77.87 | 78.10 | 199,033 | +0.44(+0.57%) |
Sep 12, 2018 | 76.45 | 77.91 | 76.45 | 77.66 | 230,411 | +1.13(+1.47%) |
Sep 11, 2018 | 75.81 | 76.59 | 75.27 | 76.54 | 178,777 | +0.55(+0.72%) |
Sep 10, 2018 | 75.62 | 76.44 | 75.32 | 75.99 | 139,400 | +0.81(+1.07%) |
Sep 07, 2018 | 76.01 | 76.38 | 74.96 | 75.18 | 165,013 | -1.17(-1.54%) |
Sep 06, 2018 | 76.62 | 77.32 | 76.23 | 76.35 | 151,229 | -0.33(-0.43%) |
Sep 05, 2018 | 76.47 | 76.94 | 76.26 | 76.68 | 165,913 | +0.13(+0.18%) |
Sep 04, 2018 | 77.34 | 78.37 | 75.90 | 76.54 | 141,887 | -0.93(-1.20%) |
Aug 31, 2018 | 77.48 | 77.48 | 77.48 | 0 | -0.12(-0.16%) | |
Aug 30, 2018 | 77.76 | 78.35 | 77.28 | 77.60 | 118,292 | -0.41(-0.53%) |
Aug 29, 2018 | 77.67 | 78.25 | 77.22 | 78.02 | 99,178 | +0.39(+0.51%) |
Aug 28, 2018 | 77.90 | 78.31 | 77.07 | 77.62 | 152,082 | -0.04(-0.05%) |
Aug 27, 2018 | 76.58 | 78.06 | 76.49 | 77.66 | 282,558 | +1.45(+1.91%) |
Aug 24, 2018 | 76.47 | 76.79 | 75.85 | 76.21 | 222,721 | +0.11(+0.14%) |
Aug 23, 2018 | 76.94 | 77.01 | 76.02 | 76.10 | 166,101 | -0.93(-1.21%) |
Aug 22, 2018 | 77.47 | 77.85 | 76.87 | 77.04 | 153,748 | -0.81(-1.04%) |
Aug 21, 2018 | 77.18 | 78.36 | 76.59 | 77.84 | 238,822 | +1.01(+1.31%) |
Aug 20, 2018 | 77.02 | 77.34 | 76.50 | 76.83 | 106,372 | -0.06(-0.08%) |
Aug 17, 2018 | 76.00 | 77.02 | 75.84 | 76.90 | 107,184 | +0.92(+1.21%) |
Aug 16, 2018 | 75.46 | 76.36 | 75.46 | 75.98 | 164,001 | +0.72(+0.96%) |
Aug 15, 2018 | 76.25 | 76.62 | 74.69 | 75.26 | 195,904 | -1.51(-1.96%) |
Aug 14, 2018 | 76.76 | 77.65 | 76.41 | 76.76 | 146,804 | +0.36(+0.46%) |
Aug 13, 2018 | 77.20 | 77.35 | 76.22 | 76.41 | 163,662 | -0.51(-0.66%) |
Aug 10, 2018 | 76.66 | 77.59 | 76.28 | 76.92 | 189,265 | -0.09(-0.11%) |
Aug 09, 2018 | 77.11 | 77.80 | 76.33 | 77.00 | 248,493 | -0.12(-0.15%) |
Aug 08, 2018 | 76.29 | 77.32 | 75.69 | 77.12 | 259,447 | +0.74(+0.97%) |
Aug 07, 2018 | 75.82 | 77.49 | 75.82 | 76.38 | 260,550 | +0.97(+1.29%) |
Aug 06, 2018 | 75.18 | 75.70 | 75.00 | 75.41 | 223,227 | +0.29(+0.38%) |
Aug 03, 2018 | 76.02 | 76.18 | 74.48 | 75.12 | 223,014 | -0.63(-0.84%) |
Aug 02, 2018 | 76.49 | 77.33 | 75.65 | 75.76 | 298,788 | -1.08(-1.41%) |