Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 75.32 | 75.98 | 74.40 | 74.47 | 204,740 | +0.29(+0.39%) |
Oct 30, 2018 | 73.24 | 74.72 | 72.81 | 74.18 | 159,522 | +0.83(+1.13%) |
Oct 29, 2018 | 73.16 | 74.29 | 72.53 | 73.35 | 236,662 | +1.24(+1.72%) |
Oct 26, 2018 | 71.70 | 73.43 | 70.38 | 72.11 | 153,400 | -0.51(-0.70%) |
Oct 25, 2018 | 73.13 | 73.13 | 70.67 | 72.62 | 190,972 | -0.20(-0.27%) |
Oct 24, 2018 | 74.05 | 75.14 | 72.82 | 72.82 | 244,461 | -1.38(-1.86%) |
Oct 23, 2018 | 73.47 | 74.93 | 71.99 | 74.20 | 112,967 | -0.45(-0.60%) |
Oct 22, 2018 | 74.38 | 75.40 | 73.14 | 74.65 | 113,654 | +0.42(+0.57%) |
Oct 19, 2018 | 75.23 | 75.72 | 73.86 | 74.23 | 130,200 | -0.98(-1.30%) |
Oct 18, 2018 | 77.10 | 77.40 | 74.75 | 75.21 | 98,524 | -2.01(-2.60%) |
Oct 17, 2018 | 77.07 | 77.32 | 75.84 | 77.22 | 148,094 | -0.21(-0.27%) |
Oct 16, 2018 | 75.31 | 78.06 | 75.09 | 77.43 | 137,491 | +2.78(+3.72%) |
Oct 15, 2018 | 74.17 | 75.89 | 73.14 | 74.65 | 213,968 | +0.40(+0.54%) |
Oct 12, 2018 | 74.65 | 75.92 | 73.23 | 74.25 | 160,900 | +0.82(+1.12%) |
Oct 11, 2018 | 73.50 | 74.53 | 72.69 | 73.43 | 266,099 | -0.44(-0.60%) |
Oct 10, 2018 | 75.96 | 76.37 | 73.60 | 73.87 | 177,152 | -2.36(-3.10%) |
Oct 09, 2018 | 77.51 | 78.71 | 75.75 | 76.23 | 218,471 | -1.46(-1.88%) |
Oct 08, 2018 | 77.87 | 78.15 | 75.15 | 77.69 | 257,422 | -0.52(-0.66%) |
Oct 05, 2018 | 78.46 | 78.99 | 77.20 | 78.21 | 269,400 | +0.03(+0.04%) |
Oct 04, 2018 | 79.56 | 79.56 | 77.21 | 78.18 | 196,251 | -1.57(-1.97%) |
Oct 03, 2018 | 80.67 | 80.73 | 79.51 | 79.75 | 103,561 | -0.57(-0.71%) |
Oct 02, 2018 | 81.29 | 81.98 | 80.08 | 80.32 | 222,526 | -1.19(-1.46%) |
Oct 01, 2018 | 83.37 | 83.61 | 81.42 | 81.51 | 182,517 | -1.44(-1.74%) |
Sep 28, 2018 | 82.85 | 83.60 | 82.40 | 82.95 | 314,100 | -0.05(-0.06%) |
Sep 27, 2018 | 82.65 | 83.52 | 82.30 | 83.00 | 153,055 | +0.50(+0.61%) |
Sep 26, 2018 | 83.40 | 83.58 | 82.40 | 82.50 | 242,899 | -0.85(-1.02%) |
Sep 25, 2018 | 83.65 | 83.65 | 82.55 | 83.35 | 225,481 | -0.05(-0.06%) |
Sep 24, 2018 | 83.60 | 83.80 | 82.85 | 83.40 | 136,149 | -0.40(-0.48%) |
Sep 21, 2018 | 84.10 | 84.20 | 82.70 | 83.80 | 526,400 | +0.10(+0.12%) |
Sep 20, 2018 | 81.75 | 84.00 | 81.15 | 83.70 | 258,307 | +2.60(+3.21%) |
Sep 19, 2018 | 81.55 | 81.80 | 80.70 | 81.10 | 189,188 | -0.50(-0.61%) |
Sep 18, 2018 | 79.80 | 81.95 | 79.31 | 81.60 | 223,307 | +1.85(+2.32%) |
Sep 17, 2018 | 82.60 | 82.60 | 79.15 | 79.75 | 238,618 | -2.80(-3.39%) |
Sep 14, 2018 | 82.20 | 82.75 | 81.85 | 82.55 | 186,400 | +0.50(+0.61%) |
Sep 13, 2018 | 81.25 | 82.40 | 81.20 | 82.05 | 176,650 | +1.20(+1.48%) |
Sep 12, 2018 | 80.80 | 81.45 | 80.80 | 80.85 | 181,146 | +0.30(+0.37%) |
Sep 11, 2018 | 80.75 | 81.20 | 80.11 | 80.55 | 186,930 | -0.40(-0.49%) |
Sep 10, 2018 | 81.35 | 82.10 | 80.90 | 80.95 | 171,004 | -0.05(-0.06%) |
Sep 07, 2018 | 80.95 | 82.25 | 80.45 | 81.00 | 265,000 | +0.05(+0.06%) |
Sep 06, 2018 | 80.55 | 81.45 | 80.30 | 80.95 | 219,727 | +0.40(+0.50%) |
Sep 05, 2018 | 80.35 | 80.65 | 79.35 | 80.55 | 248,613 | +0.30(+0.37%) |
Sep 04, 2018 | 79.90 | 80.60 | 78.70 | 80.25 | 320,027 | +0.35(+0.44%) |
Aug 31, 2018 | 79.90 | 79.90 | 79.90 | 0 | +0.90(+1.14%) | |
Aug 30, 2018 | 78.00 | 79.10 | 77.60 | 79.00 | 187,738 | +0.95(+1.22%) |
Aug 29, 2018 | 77.70 | 78.55 | 77.35 | 78.05 | 161,815 | +0.35(+0.45%) |
Aug 28, 2018 | 77.95 | 78.45 | 77.30 | 77.70 | 150,611 | +0.15(+0.19%) |
Aug 27, 2018 | 77.50 | 77.75 | 77.00 | 77.55 | 276,963 | +0.55(+0.71%) |
Aug 24, 2018 | 77.20 | 77.35 | 76.85 | 77.00 | 234,400 | +0.00(+0.00%) |
Aug 23, 2018 | 76.30 | 77.60 | 76.30 | 77.00 | 169,839 | +0.70(+0.92%) |
Aug 22, 2018 | 73.15 | 76.65 | 73.15 | 76.30 | 254,299 | +2.90(+3.95%) |
Aug 21, 2018 | 72.15 | 73.60 | 72.15 | 73.40 | 375,755 | +1.25(+1.73%) |
Aug 20, 2018 | 71.60 | 72.45 | 71.60 | 72.15 | 204,136 | +0.70(+0.98%) |
Aug 17, 2018 | 70.60 | 71.67 | 70.45 | 71.45 | 222,600 | +0.65(+0.92%) |
Aug 16, 2018 | 68.80 | 71.15 | 68.40 | 70.80 | 368,938 | +2.05(+2.98%) |
Aug 15, 2018 | 69.25 | 69.54 | 67.85 | 68.75 | 239,766 | -0.85(-1.22%) |
Aug 14, 2018 | 70.20 | 70.45 | 69.40 | 69.60 | 241,786 | -0.50(-0.71%) |
Aug 13, 2018 | 69.70 | 71.25 | 69.21 | 70.10 | 203,720 | -0.60(-0.85%) |
Aug 10, 2018 | 70.45 | 71.10 | 70.20 | 70.70 | 174,400 | -0.20(-0.28%) |
Aug 09, 2018 | 71.25 | 71.47 | 70.62 | 70.90 | 250,407 | -0.40(-0.56%) |
Aug 08, 2018 | 71.65 | 72.10 | 71.20 | 71.30 | 226,465 | -0.45(-0.63%) |
Aug 07, 2018 | 72.00 | 72.35 | 71.60 | 71.75 | 177,464 | -0.15(-0.21%) |
Aug 06, 2018 | 70.65 | 72.50 | 70.47 | 71.90 | 419,682 | +1.15(+1.63%) |
Aug 03, 2018 | 72.75 | 72.75 | 70.05 | 70.75 | 348,200 | -2.10(-2.88%) |
Aug 02, 2018 | 73.55 | 76.85 | 69.60 | 72.85 | 859,144 | +1.45(+2.03%) |