Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 71.33 | 71.56 | 70.45 | 70.92 | 288,822 | +0.41(+0.59%) |
Oct 30, 2018 | 70.21 | 71.32 | 69.54 | 70.51 | 362,835 | +0.39(+0.55%) |
Oct 29, 2018 | 71.64 | 72.23 | 69.10 | 70.12 | 179,801 | -0.66(-0.94%) |
Oct 26, 2018 | 69.80 | 71.46 | 68.98 | 70.79 | 234,979 | +0.15(+0.22%) |
Oct 25, 2018 | 70.31 | 71.31 | 69.93 | 70.63 | 268,266 | +1.01(+1.45%) |
Oct 24, 2018 | 71.30 | 72.22 | 69.51 | 69.62 | 336,804 | -1.56(-2.19%) |
Oct 23, 2018 | 72.76 | 72.76 | 70.80 | 71.18 | 324,025 | -2.32(-3.16%) |
Oct 22, 2018 | 73.66 | 75.82 | 72.78 | 73.50 | 172,311 | -0.01(-0.01%) |
Oct 19, 2018 | 73.62 | 74.08 | 72.95 | 73.51 | 299,460 | -0.12(-0.16%) |
Oct 18, 2018 | 74.38 | 75.24 | 73.23 | 73.63 | 373,343 | -0.96(-1.29%) |
Oct 17, 2018 | 73.60 | 74.76 | 72.94 | 74.59 | 563,023 | +0.73(+0.99%) |
Oct 16, 2018 | 71.89 | 74.02 | 71.21 | 73.86 | 324,724 | +2.43(+3.40%) |
Oct 15, 2018 | 69.79 | 71.88 | 69.79 | 71.43 | 351,008 | +1.90(+2.73%) |
Oct 12, 2018 | 71.83 | 72.01 | 68.74 | 69.53 | 381,802 | -1.25(-1.77%) |
Oct 11, 2018 | 72.23 | 72.29 | 70.08 | 70.79 | 421,978 | -1.44(-2.00%) |
Oct 10, 2018 | 74.24 | 74.39 | 71.40 | 72.23 | 419,345 | -2.36(-3.16%) |
Oct 09, 2018 | 75.41 | 76.09 | 74.35 | 74.59 | 174,834 | -1.26(-1.66%) |
Oct 08, 2018 | 75.60 | 76.08 | 74.75 | 75.85 | 109,693 | +0.14(+0.19%) |
Oct 05, 2018 | 77.35 | 77.35 | 75.67 | 75.71 | 154,402 | -1.36(-1.76%) |
Oct 04, 2018 | 77.18 | 78.21 | 76.74 | 77.06 | 165,907 | -0.18(-0.24%) |
Oct 03, 2018 | 76.37 | 77.80 | 76.19 | 77.25 | 179,474 | +0.95(+1.25%) |
Oct 02, 2018 | 76.84 | 76.84 | 75.67 | 76.29 | 169,955 | -0.57(-0.74%) |
Oct 01, 2018 | 78.35 | 78.89 | 76.49 | 76.86 | 206,081 | -1.01(-1.30%) |
Sep 28, 2018 | 77.64 | 78.07 | 77.25 | 77.87 | 185,345 | +0.01(+0.01%) |
Sep 27, 2018 | 78.41 | 79.21 | 77.65 | 77.86 | 193,836 | -0.15(-0.20%) |
Sep 26, 2018 | 78.94 | 79.45 | 77.82 | 78.02 | 250,061 | -0.98(-1.24%) |
Sep 25, 2018 | 78.19 | 79.09 | 77.99 | 79.00 | 249,703 | +0.74(+0.95%) |
Sep 24, 2018 | 78.18 | 78.65 | 77.14 | 78.26 | 205,425 | -0.13(-0.17%) |
Sep 21, 2018 | 78.96 | 79.09 | 78.19 | 78.39 | 455,109 | -0.41(-0.53%) |
Sep 20, 2018 | 79.36 | 79.83 | 78.58 | 78.81 | 179,730 | -0.02(-0.02%) |
Sep 19, 2018 | 78.30 | 79.73 | 78.25 | 78.83 | 268,539 | +0.77(+0.99%) |
Sep 18, 2018 | 78.32 | 78.61 | 78.01 | 78.06 | 191,865 | +0.00(+0.00%) |
Sep 17, 2018 | 79.97 | 80.18 | 77.99 | 78.06 | 235,444 | -2.04(-2.55%) |
Sep 14, 2018 | 78.51 | 80.27 | 78.51 | 80.10 | 216,600 | +1.89(+2.41%) |
Sep 13, 2018 | 78.14 | 78.87 | 77.98 | 78.21 | 198,759 | +0.44(+0.57%) |
Sep 12, 2018 | 76.55 | 78.02 | 76.55 | 77.77 | 230,093 | +1.13(+1.47%) |
Sep 11, 2018 | 75.92 | 76.70 | 75.37 | 76.64 | 178,531 | +0.55(+0.72%) |
Sep 10, 2018 | 75.73 | 76.54 | 75.43 | 76.09 | 139,208 | +0.81(+1.07%) |
Sep 07, 2018 | 76.11 | 76.49 | 75.06 | 75.28 | 164,786 | -1.17(-1.54%) |
Sep 06, 2018 | 76.73 | 77.43 | 76.34 | 76.46 | 151,021 | -0.33(-0.43%) |
Sep 05, 2018 | 76.57 | 77.05 | 76.36 | 76.79 | 165,684 | +0.13(+0.18%) |
Sep 04, 2018 | 77.45 | 78.48 | 76.01 | 76.65 | 141,692 | -0.93(-1.20%) |
Aug 31, 2018 | 77.58 | 77.58 | 77.58 | 0 | -0.13(-0.16%) | |
Aug 30, 2018 | 77.86 | 78.46 | 77.38 | 77.71 | 118,129 | -0.41(-0.53%) |
Aug 29, 2018 | 77.78 | 78.35 | 77.32 | 78.12 | 99,042 | +0.39(+0.51%) |
Aug 28, 2018 | 78.01 | 78.42 | 77.18 | 77.73 | 151,872 | -0.04(-0.05%) |
Aug 27, 2018 | 76.69 | 78.17 | 76.59 | 77.77 | 282,169 | +1.45(+1.91%) |
Aug 24, 2018 | 76.57 | 76.90 | 75.96 | 76.31 | 222,415 | +0.11(+0.14%) |
Aug 23, 2018 | 77.05 | 77.12 | 76.12 | 76.21 | 165,872 | -0.93(-1.21%) |
Aug 22, 2018 | 77.57 | 77.95 | 76.98 | 77.14 | 153,536 | -0.81(-1.04%) |
Aug 21, 2018 | 77.29 | 78.47 | 76.70 | 77.95 | 238,493 | +1.01(+1.31%) |
Aug 20, 2018 | 77.12 | 77.44 | 76.60 | 76.94 | 106,225 | -0.06(-0.08%) |
Aug 17, 2018 | 76.10 | 77.13 | 75.95 | 77.00 | 107,036 | +0.92(+1.21%) |
Aug 16, 2018 | 75.56 | 76.47 | 75.56 | 76.08 | 163,775 | +0.72(+0.96%) |
Aug 15, 2018 | 76.36 | 76.73 | 74.79 | 75.36 | 195,634 | -1.51(-1.96%) |
Aug 14, 2018 | 76.87 | 77.75 | 76.51 | 76.87 | 146,602 | +0.36(+0.46%) |
Aug 13, 2018 | 77.30 | 77.46 | 76.32 | 76.51 | 163,436 | -0.51(-0.66%) |
Aug 10, 2018 | 76.76 | 77.70 | 76.39 | 77.02 | 189,004 | -0.09(-0.11%) |
Aug 09, 2018 | 77.22 | 77.91 | 76.44 | 77.11 | 248,150 | -0.12(-0.15%) |
Aug 08, 2018 | 76.40 | 77.43 | 75.79 | 77.23 | 259,089 | +0.74(+0.97%) |
Aug 07, 2018 | 75.93 | 77.60 | 75.93 | 76.49 | 260,191 | +0.97(+1.29%) |
Aug 06, 2018 | 75.28 | 75.80 | 75.10 | 75.51 | 222,919 | +0.29(+0.38%) |
Aug 03, 2018 | 76.13 | 76.29 | 74.58 | 75.23 | 222,707 | -0.63(-0.84%) |
Aug 02, 2018 | 76.60 | 77.44 | 75.75 | 75.86 | 298,376 | -1.09(-1.41%) |