Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 78.77 | 79.73 | 78.29 | 79.30 | 3,374,573 | +1.36(+1.74%) |
Oct 30, 2018 | 77.42 | 78.00 | 76.72 | 77.94 | 3,256,602 | +0.76(+0.98%) |
Oct 29, 2018 | 78.77 | 79.35 | 76.22 | 77.18 | 2,923,588 | -0.72(-0.92%) |
Oct 26, 2018 | 76.80 | 78.68 | 76.54 | 77.90 | 2,170,400 | -0.99(-1.25%) |
Oct 25, 2018 | 77.89 | 79.29 | 77.16 | 78.89 | 2,130,953 | +1.72(+2.23%) |
Oct 24, 2018 | 79.20 | 79.55 | 77.01 | 77.17 | 2,446,136 | -2.19(-2.76%) |
Oct 23, 2018 | 78.35 | 79.99 | 77.73 | 79.36 | 2,239,712 | -0.04(-0.05%) |
Oct 22, 2018 | 78.89 | 80.00 | 78.73 | 79.40 | 1,876,715 | +0.87(+1.11%) |
Oct 19, 2018 | 78.49 | 79.83 | 78.40 | 78.53 | 1,924,000 | +0.03(+0.04%) |
Oct 18, 2018 | 79.00 | 79.59 | 78.11 | 78.50 | 1,586,061 | -0.56(-0.71%) |
Oct 17, 2018 | 78.94 | 79.22 | 78.22 | 79.06 | 1,135,122 | +0.20(+0.25%) |
Oct 16, 2018 | 77.55 | 79.18 | 77.42 | 78.86 | 1,709,473 | +2.11(+2.75%) |
Oct 15, 2018 | 76.85 | 77.67 | 76.28 | 76.75 | 1,455,858 | -0.39(-0.51%) |
Oct 12, 2018 | 76.59 | 77.39 | 76.13 | 77.14 | 2,117,500 | +1.24(+1.63%) |
Oct 11, 2018 | 77.34 | 77.70 | 75.74 | 75.90 | 2,732,036 | -1.11(-1.44%) |
Oct 10, 2018 | 80.42 | 80.45 | 76.91 | 77.01 | 2,455,606 | -3.75(-4.64%) |
Oct 09, 2018 | 80.67 | 81.50 | 80.29 | 80.76 | 1,229,753 | +0.15(+0.19%) |
Oct 08, 2018 | 81.00 | 81.36 | 79.63 | 80.61 | 1,409,016 | -0.45(-0.56%) |
Oct 05, 2018 | 80.65 | 81.29 | 80.49 | 81.06 | 1,521,700 | +0.59(+0.73%) |
Oct 04, 2018 | 81.31 | 81.45 | 79.82 | 80.47 | 1,751,864 | -1.21(-1.48%) |
Oct 03, 2018 | 82.21 | 82.38 | 81.65 | 81.68 | 1,683,996 | -0.17(-0.21%) |
Oct 02, 2018 | 81.61 | 82.24 | 81.03 | 81.85 | 1,783,096 | +0.32(+0.39%) |
Oct 01, 2018 | 82.66 | 82.79 | 81.38 | 81.53 | 1,583,218 | -0.85(-1.03%) |
Sep 28, 2018 | 81.70 | 82.41 | 81.67 | 82.38 | 1,700,100 | +0.75(+0.92%) |
Sep 27, 2018 | 81.75 | 82.05 | 81.52 | 81.63 | 1,992,496 | -0.02(-0.02%) |
Sep 26, 2018 | 81.95 | 82.39 | 81.42 | 81.65 | 1,699,522 | -0.03(-0.04%) |
Sep 25, 2018 | 81.20 | 81.88 | 81.15 | 81.68 | 1,645,004 | +0.76(+0.94%) |
Sep 24, 2018 | 80.70 | 81.13 | 80.54 | 80.92 | 2,001,044 | -0.52(-0.64%) |
Sep 21, 2018 | 80.73 | 81.50 | 80.00 | 81.44 | 4,347,500 | +1.32(+1.65%) |
Sep 20, 2018 | 79.56 | 80.23 | 79.34 | 80.12 | 1,784,304 | +0.70(+0.88%) |
Sep 19, 2018 | 80.47 | 80.87 | 79.28 | 79.42 | 1,662,361 | -0.86(-1.07%) |
Sep 18, 2018 | 80.05 | 80.56 | 79.78 | 80.28 | 1,220,973 | +0.20(+0.25%) |
Sep 17, 2018 | 81.74 | 81.87 | 80.03 | 80.08 | 1,461,576 | -1.26(-1.55%) |
Sep 14, 2018 | 81.19 | 81.47 | 80.87 | 81.34 | 2,015,500 | +0.25(+0.31%) |
Sep 13, 2018 | 81.12 | 81.31 | 80.86 | 81.09 | 1,551,389 | +0.31(+0.38%) |
Sep 12, 2018 | 80.72 | 80.99 | 80.39 | 80.78 | 1,111,496 | -0.01(-0.01%) |
Sep 11, 2018 | 80.40 | 81.21 | 80.23 | 80.79 | 1,348,744 | +0.40(+0.50%) |
Sep 10, 2018 | 80.19 | 80.57 | 79.99 | 80.39 | 1,456,252 | +0.47(+0.59%) |
Sep 07, 2018 | 80.34 | 80.55 | 79.74 | 79.92 | 1,371,100 | -0.45(-0.56%) |
Sep 06, 2018 | 79.62 | 80.70 | 79.53 | 80.37 | 1,457,390 | +0.66(+0.83%) |
Sep 05, 2018 | 80.14 | 80.38 | 79.24 | 79.71 | 1,584,827 | -0.27(-0.34%) |
Sep 04, 2018 | 79.83 | 80.12 | 79.29 | 79.98 | 1,201,508 | -0.09(-0.11%) |
Aug 31, 2018 | 80.07 | 80.07 | 80.07 | 0 | +0.51(+0.64%) | |
Aug 30, 2018 | 79.56 | 79.80 | 79.40 | 79.56 | 1,365,350 | -0.08(-0.10%) |
Aug 29, 2018 | 78.61 | 79.74 | 78.59 | 79.64 | 1,668,093 | +1.20(+1.53%) |
Aug 28, 2018 | 79.80 | 79.95 | 77.79 | 78.44 | 3,231,741 | -1.27(-1.59%) |
Aug 27, 2018 | 80.36 | 80.45 | 79.64 | 79.71 | 1,570,991 | -0.32(-0.40%) |
Aug 24, 2018 | 79.89 | 80.33 | 79.48 | 80.03 | 1,445,100 | +0.38(+0.48%) |
Aug 23, 2018 | 79.60 | 79.99 | 79.43 | 79.65 | 1,501,267 | -0.01(-0.01%) |
Aug 22, 2018 | 79.16 | 79.92 | 79.00 | 79.66 | 1,776,931 | +0.22(+0.28%) |
Aug 21, 2018 | 79.69 | 79.93 | 79.36 | 79.44 | 1,197,126 | -0.15(-0.19%) |
Aug 20, 2018 | 79.63 | 79.91 | 79.22 | 79.59 | 936,664 | +0.15(+0.19%) |
Aug 17, 2018 | 78.83 | 79.63 | 78.72 | 79.44 | 1,635,200 | +0.52(+0.66%) |
Aug 16, 2018 | 79.18 | 79.18 | 77.65 | 78.92 | 1,952,189 | +0.23(+0.29%) |
Aug 15, 2018 | 78.72 | 79.09 | 78.26 | 78.69 | 1,981,146 | -0.34(-0.43%) |
Aug 14, 2018 | 78.33 | 79.57 | 78.25 | 79.03 | 2,173,913 | -0.24(-0.30%) |
Aug 13, 2018 | 79.53 | 79.96 | 79.01 | 79.27 | 2,102,279 | +0.03(+0.04%) |
Aug 10, 2018 | 78.30 | 80.00 | 78.30 | 79.24 | 2,245,100 | +0.60(+0.76%) |
Aug 09, 2018 | 77.86 | 78.93 | 77.63 | 78.64 | 1,896,501 | +1.06(+1.37%) |
Aug 08, 2018 | 77.18 | 77.82 | 77.00 | 77.58 | 1,352,771 | +0.53(+0.69%) |
Aug 07, 2018 | 76.68 | 77.41 | 76.53 | 77.05 | 1,569,028 | +0.15(+0.20%) |
Aug 06, 2018 | 76.26 | 76.96 | 76.11 | 76.90 | 1,484,902 | +0.65(+0.85%) |
Aug 03, 2018 | 75.34 | 76.30 | 74.97 | 76.25 | 1,623,600 | +1.06(+1.41%) |
Aug 02, 2018 | 74.26 | 75.26 | 73.84 | 75.19 | 2,061,058 | +0.45(+0.60%) |