Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 67.82 | 69.03 | 67.48 | 67.55 | 1,032,750 | +0.25(+0.38%) |
Oct 30, 2018 | 64.98 | 67.39 | 64.98 | 67.30 | 1,417,533 | +2.43(+3.75%) |
Oct 29, 2018 | 65.71 | 65.74 | 64.03 | 64.86 | 1,639,228 | -0.06(-0.09%) |
Oct 26, 2018 | 63.60 | 65.45 | 63.23 | 64.92 | 1,892,627 | +0.40(+0.62%) |
Oct 25, 2018 | 65.19 | 65.76 | 64.32 | 64.51 | 2,809,979 | -0.65(-0.99%) |
Oct 24, 2018 | 66.00 | 67.22 | 64.89 | 65.16 | 3,158,963 | +0.02(+0.02%) |
Oct 23, 2018 | 66.18 | 66.30 | 63.67 | 65.15 | 2,955,197 | -1.98(-2.95%) |
Oct 22, 2018 | 66.66 | 67.40 | 66.22 | 67.13 | 2,463,779 | +0.19(+0.28%) |
Oct 19, 2018 | 66.22 | 67.75 | 66.12 | 66.94 | 2,534,977 | +1.07(+1.62%) |
Oct 18, 2018 | 66.31 | 67.01 | 65.72 | 65.87 | 2,424,563 | -1.35(-2.01%) |
Oct 17, 2018 | 68.90 | 68.90 | 66.88 | 67.22 | 2,594,876 | -1.07(-1.56%) |
Oct 16, 2018 | 67.34 | 68.39 | 66.92 | 68.29 | 1,367,921 | +1.35(+2.02%) |
Oct 15, 2018 | 67.04 | 67.34 | 66.13 | 66.94 | 1,899,477 | -0.08(-0.12%) |
Oct 12, 2018 | 67.60 | 67.90 | 66.61 | 67.02 | 2,059,289 | +0.41(+0.62%) |
Oct 11, 2018 | 67.18 | 68.31 | 66.51 | 66.61 | 2,130,822 | -1.24(-1.83%) |
Oct 10, 2018 | 72.14 | 72.14 | 67.78 | 67.85 | 3,020,200 | -4.37(-6.05%) |
Oct 09, 2018 | 71.41 | 72.43 | 70.95 | 72.22 | 1,097,816 | +0.73(+1.03%) |
Oct 08, 2018 | 71.33 | 71.98 | 70.73 | 71.48 | 845,604 | -0.13(-0.19%) |
Oct 05, 2018 | 71.10 | 72.56 | 71.08 | 71.62 | 994,781 | +0.36(+0.51%) |
Oct 04, 2018 | 70.93 | 71.37 | 70.42 | 71.25 | 1,668,233 | +0.40(+0.57%) |
Oct 03, 2018 | 71.25 | 71.42 | 70.42 | 70.85 | 1,978,209 | -0.22(-0.31%) |
Oct 02, 2018 | 71.97 | 71.97 | 70.76 | 71.07 | 1,496,274 | -1.15(-1.60%) |
Oct 01, 2018 | 72.31 | 72.62 | 71.74 | 72.23 | 1,853,492 | +1.26(+1.78%) |
Sep 28, 2018 | 70.76 | 71.04 | 70.01 | 70.96 | 1,759,374 | +0.16(+0.22%) |
Sep 27, 2018 | 70.49 | 71.13 | 70.30 | 70.80 | 1,155,447 | +0.06(+0.08%) |
Sep 26, 2018 | 69.73 | 71.14 | 69.58 | 70.75 | 1,349,443 | +1.19(+1.70%) |
Sep 25, 2018 | 69.56 | 69.97 | 68.96 | 69.56 | 1,495,081 | +0.96(+1.41%) |
Sep 24, 2018 | 69.83 | 70.01 | 68.51 | 68.60 | 1,189,085 | -1.48(-2.11%) |
Sep 21, 2018 | 69.72 | 70.22 | 69.60 | 70.08 | 854,947 | +0.45(+0.65%) |
Sep 20, 2018 | 68.72 | 69.89 | 68.57 | 69.63 | 1,268,908 | +1.55(+2.28%) |
Sep 19, 2018 | 69.27 | 69.41 | 67.57 | 68.08 | 1,550,461 | -1.04(-1.50%) |
Sep 18, 2018 | 69.48 | 69.82 | 68.95 | 69.11 | 874,210 | -0.15(-0.22%) |
Sep 17, 2018 | 69.11 | 69.51 | 68.83 | 69.26 | 1,367,810 | +0.38(+0.55%) |
Sep 14, 2018 | 68.92 | 69.34 | 68.50 | 68.88 | 1,056,915 | +0.18(+0.26%) |
Sep 13, 2018 | 68.50 | 68.95 | 68.50 | 68.70 | 817,330 | +0.39(+0.57%) |
Sep 12, 2018 | 68.65 | 69.02 | 68.02 | 68.31 | 1,080,339 | -0.32(-0.47%) |
Sep 11, 2018 | 68.45 | 69.01 | 67.90 | 68.64 | 1,163,833 | +0.26(+0.38%) |
Sep 10, 2018 | 68.36 | 68.84 | 68.05 | 68.38 | 1,621,497 | +0.28(+0.41%) |
Sep 07, 2018 | 68.47 | 68.63 | 67.96 | 68.10 | 967,447 | -0.49(-0.71%) |
Sep 06, 2018 | 68.05 | 68.92 | 67.83 | 68.59 | 804,794 | +0.90(+1.33%) |
Sep 05, 2018 | 67.89 | 68.54 | 67.04 | 67.69 | 1,245,754 | -0.75(-1.10%) |
Sep 04, 2018 | 69.12 | 69.23 | 68.25 | 68.44 | 1,211,790 | -1.17(-1.68%) |
Aug 31, 2018 | 69.61 | 69.61 | 69.61 | 0 | -0.61(-0.87%) | |
Aug 30, 2018 | 69.45 | 70.44 | 69.40 | 70.22 | 840,302 | +0.27(+0.39%) |
Aug 29, 2018 | 70.24 | 70.41 | 69.91 | 69.94 | 644,894 | +0.00(+0.00%) |
Aug 28, 2018 | 70.77 | 70.85 | 69.94 | 69.94 | 931,253 | -0.28(-0.40%) |
Aug 27, 2018 | 69.19 | 70.38 | 69.13 | 70.23 | 982,341 | +1.39(+2.02%) |
Aug 24, 2018 | 69.00 | 69.11 | 68.61 | 68.83 | 594,962 | +0.02(+0.03%) |
Aug 23, 2018 | 68.64 | 68.93 | 68.21 | 68.81 | 801,201 | -0.05(-0.08%) |
Aug 22, 2018 | 69.52 | 69.97 | 68.84 | 68.86 | 1,054,441 | -0.50(-0.72%) |
Aug 21, 2018 | 69.89 | 70.66 | 69.35 | 69.37 | 1,203,630 | -0.63(-0.89%) |
Aug 20, 2018 | 69.70 | 70.10 | 69.55 | 69.99 | 1,116,860 | +0.28(+0.40%) |
Aug 17, 2018 | 69.35 | 69.94 | 68.96 | 69.71 | 688,460 | +0.63(+0.92%) |
Aug 16, 2018 | 69.18 | 69.63 | 69.01 | 69.08 | 1,004,915 | +0.12(+0.17%) |
Aug 15, 2018 | 69.22 | 69.25 | 68.40 | 68.96 | 757,994 | -0.91(-1.30%) |
Aug 14, 2018 | 69.48 | 69.89 | 69.12 | 69.87 | 1,034,612 | +1.04(+1.51%) |
Aug 13, 2018 | 68.97 | 69.62 | 68.38 | 68.83 | 864,924 | -0.05(-0.08%) |
Aug 10, 2018 | 69.26 | 69.40 | 68.50 | 68.88 | 867,409 | -0.95(-1.36%) |
Aug 09, 2018 | 69.84 | 70.04 | 69.66 | 69.83 | 592,715 | -0.13(-0.18%) |
Aug 08, 2018 | 69.20 | 70.01 | 68.74 | 69.95 | 992,265 | +0.81(+1.18%) |
Aug 07, 2018 | 69.48 | 69.80 | 68.97 | 69.14 | 2,044,019 | -0.17(-0.25%) |
Aug 06, 2018 | 69.21 | 69.93 | 69.20 | 69.31 | 749,277 | +0.14(+0.20%) |
Aug 03, 2018 | 69.49 | 69.59 | 68.65 | 69.17 | 1,116,353 | -0.40(-0.57%) |
Aug 02, 2018 | 69.01 | 69.80 | 68.56 | 69.57 | 1,167,989 | +0.24(+0.35%) |