Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 68.66 | 69.42 | 68.27 | 68.38 | 408,209 | +0.37(+0.54%) |
Oct 30, 2018 | 66.81 | 68.10 | 66.28 | 68.01 | 736,964 | +1.34(+2.01%) |
Oct 29, 2018 | 69.05 | 69.12 | 65.99 | 66.67 | 960,208 | -1.46(-2.14%) |
Oct 26, 2018 | 67.57 | 69.16 | 66.81 | 68.13 | 449,218 | -0.34(-0.50%) |
Oct 25, 2018 | 67.43 | 69.39 | 66.76 | 68.47 | 1,291,600 | +1.40(+2.08%) |
Oct 24, 2018 | 69.00 | 69.29 | 67.00 | 67.07 | 587,355 | -2.01(-2.90%) |
Oct 23, 2018 | 68.38 | 69.39 | 67.55 | 69.08 | 443,987 | -0.28(-0.40%) |
Oct 22, 2018 | 69.25 | 69.51 | 68.71 | 69.36 | 568,993 | +0.35(+0.51%) |
Oct 19, 2018 | 69.44 | 69.67 | 68.65 | 69.01 | 424,766 | -0.18(-0.25%) |
Oct 18, 2018 | 69.79 | 70.50 | 68.95 | 69.18 | 609,181 | -0.74(-1.06%) |
Oct 17, 2018 | 70.24 | 70.42 | 69.50 | 69.92 | 288,732 | -0.62(-0.88%) |
Oct 16, 2018 | 69.35 | 70.65 | 68.93 | 70.54 | 295,805 | +1.51(+2.18%) |
Oct 15, 2018 | 68.95 | 69.40 | 68.47 | 69.03 | 452,126 | -0.18(-0.25%) |
Oct 12, 2018 | 70.15 | 70.34 | 68.48 | 69.21 | 612,698 | -0.32(-0.47%) |
Oct 11, 2018 | 71.17 | 71.34 | 69.45 | 69.53 | 849,985 | -1.68(-2.36%) |
Oct 10, 2018 | 73.47 | 73.75 | 71.17 | 71.22 | 1,019,318 | -2.48(-3.36%) |
Oct 09, 2018 | 75.59 | 75.66 | 73.47 | 73.69 | 1,303,045 | -2.43(-3.19%) |
Oct 08, 2018 | 76.42 | 76.95 | 75.65 | 76.12 | 961,312 | -0.48(-0.63%) |
Oct 05, 2018 | 76.75 | 76.80 | 75.77 | 76.60 | 391,984 | -0.12(-0.16%) |
Oct 04, 2018 | 77.03 | 77.18 | 76.22 | 76.72 | 406,607 | -0.49(-0.63%) |
Oct 03, 2018 | 77.35 | 77.86 | 76.98 | 77.21 | 441,274 | +0.06(+0.08%) |
Oct 02, 2018 | 77.94 | 78.24 | 77.08 | 77.15 | 399,225 | -0.68(-0.88%) |
Oct 01, 2018 | 78.00 | 78.42 | 77.62 | 77.83 | 373,147 | +0.32(+0.42%) |
Sep 28, 2018 | 77.38 | 77.87 | 77.13 | 77.51 | 468,801 | -0.16(-0.20%) |
Sep 27, 2018 | 78.17 | 78.54 | 77.59 | 77.67 | 317,416 | -0.48(-0.61%) |
Sep 26, 2018 | 79.43 | 79.43 | 78.11 | 78.15 | 430,466 | -1.32(-1.66%) |
Sep 25, 2018 | 79.13 | 79.76 | 78.61 | 79.47 | 549,044 | +0.62(+0.79%) |
Sep 24, 2018 | 78.97 | 79.19 | 78.54 | 78.85 | 400,909 | -0.33(-0.42%) |
Sep 21, 2018 | 79.77 | 79.97 | 79.16 | 79.18 | 482,433 | -0.40(-0.50%) |
Sep 20, 2018 | 79.04 | 79.79 | 79.04 | 79.58 | 350,588 | +0.78(+0.99%) |
Sep 19, 2018 | 78.42 | 79.39 | 78.42 | 78.80 | 265,851 | +0.43(+0.55%) |
Sep 18, 2018 | 78.30 | 78.63 | 77.98 | 78.37 | 313,259 | +0.08(+0.11%) |
Sep 17, 2018 | 78.20 | 78.57 | 77.43 | 78.29 | 498,966 | +0.09(+0.12%) |
Sep 14, 2018 | 78.34 | 78.72 | 77.91 | 78.19 | 336,264 | +0.00(+0.00%) |
Sep 13, 2018 | 77.80 | 78.30 | 77.67 | 78.19 | 380,167 | +0.71(+0.92%) |
Sep 12, 2018 | 77.98 | 78.05 | 77.20 | 77.48 | 332,862 | -0.47(-0.60%) |
Sep 11, 2018 | 77.09 | 78.09 | 76.87 | 77.95 | 550,924 | +0.73(+0.95%) |
Sep 10, 2018 | 77.81 | 78.10 | 77.22 | 77.22 | 666,454 | -0.29(-0.37%) |
Sep 07, 2018 | 77.70 | 78.03 | 77.19 | 77.51 | 404,642 | -0.52(-0.66%) |
Sep 06, 2018 | 78.10 | 78.40 | 77.56 | 78.03 | 554,942 | +0.08(+0.11%) |
Sep 05, 2018 | 77.30 | 78.16 | 77.30 | 77.94 | 387,304 | +0.46(+0.60%) |
Sep 04, 2018 | 77.34 | 77.82 | 77.10 | 77.48 | 431,104 | -0.34(-0.44%) |
Aug 31, 2018 | 77.82 | 77.82 | 77.82 | 0 | +0.27(+0.35%) | |
Aug 30, 2018 | 78.02 | 78.02 | 77.40 | 77.56 | 330,025 | -0.50(-0.64%) |
Aug 29, 2018 | 77.96 | 78.46 | 77.35 | 78.05 | 431,880 | +0.09(+0.12%) |
Aug 28, 2018 | 78.71 | 79.10 | 77.71 | 77.96 | 296,463 | -0.58(-0.74%) |
Aug 27, 2018 | 78.23 | 78.78 | 78.08 | 78.54 | 457,942 | +0.36(+0.46%) |
Aug 24, 2018 | 78.49 | 78.58 | 78.01 | 78.18 | 1,184,316 | -0.67(-0.85%) |
Aug 23, 2018 | 79.31 | 79.38 | 78.75 | 78.86 | 403,172 | -0.31(-0.40%) |
Aug 22, 2018 | 78.73 | 79.30 | 78.38 | 79.17 | 351,210 | +0.41(+0.53%) |
Aug 21, 2018 | 77.99 | 78.99 | 77.99 | 78.76 | 716,793 | +0.99(+1.27%) |
Aug 20, 2018 | 78.33 | 78.42 | 77.70 | 77.77 | 418,036 | -0.40(-0.51%) |
Aug 17, 2018 | 77.90 | 78.48 | 77.63 | 78.17 | 314,472 | +0.22(+0.28%) |
Aug 16, 2018 | 77.75 | 78.35 | 77.37 | 77.94 | 292,378 | +0.71(+0.92%) |
Aug 15, 2018 | 77.77 | 77.77 | 76.45 | 77.23 | 574,443 | -0.92(-1.18%) |
Aug 14, 2018 | 77.92 | 78.27 | 77.79 | 78.16 | 302,032 | +0.41(+0.52%) |
Aug 13, 2018 | 78.50 | 79.11 | 77.51 | 77.75 | 350,157 | -1.00(-1.26%) |
Aug 10, 2018 | 78.95 | 79.61 | 78.39 | 78.75 | 532,909 | -0.61(-0.77%) |
Aug 09, 2018 | 79.13 | 79.83 | 78.91 | 79.35 | 406,297 | +0.21(+0.27%) |
Aug 08, 2018 | 78.93 | 79.79 | 78.68 | 79.14 | 525,004 | +0.15(+0.19%) |
Aug 07, 2018 | 78.79 | 79.48 | 78.58 | 78.99 | 490,170 | +0.51(+0.65%) |
Aug 06, 2018 | 78.20 | 78.76 | 77.31 | 78.49 | 406,545 | +0.21(+0.27%) |
Aug 03, 2018 | 78.41 | 78.91 | 77.67 | 78.28 | 360,156 | +0.05(+0.06%) |
Aug 02, 2018 | 77.41 | 79.23 | 77.13 | 78.23 | 679,900 | +1.00(+1.29%) |