Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 73.60 | 73.82 | 73.57 | 73.64 | 109,547 | +0.09(+0.12%) |
Oct 30, 2018 | 73.69 | 73.69 | 73.38 | 73.55 | 211,712 | -0.01(-0.02%) |
Oct 29, 2018 | 73.66 | 73.77 | 73.41 | 73.57 | 480,732 | -0.02(-0.03%) |
Oct 26, 2018 | 73.69 | 73.79 | 73.51 | 73.59 | 753,476 | -0.21(-0.28%) |
Oct 25, 2018 | 73.80 | 73.85 | 73.69 | 73.80 | 320,592 | +0.10(+0.13%) |
Oct 24, 2018 | 73.99 | 74.12 | 73.65 | 73.70 | 779,841 | -0.30(-0.40%) |
Oct 23, 2018 | 73.86 | 74.05 | 73.83 | 74.00 | 1,118,450 | -0.06(-0.08%) |
Oct 22, 2018 | 74.12 | 74.23 | 74.04 | 74.06 | 262,059 | +0.07(+0.10%) |
Oct 19, 2018 | 74.09 | 74.17 | 73.95 | 73.98 | 1,095,490 | -0.03(-0.04%) |
Oct 18, 2018 | 74.26 | 74.26 | 74.01 | 74.01 | 477,174 | -0.30(-0.40%) |
Oct 17, 2018 | 74.31 | 74.34 | 74.18 | 74.31 | 560,950 | -0.04(-0.06%) |
Oct 16, 2018 | 74.33 | 74.42 | 74.13 | 74.36 | 483,512 | +0.16(+0.21%) |
Oct 15, 2018 | 74.24 | 74.32 | 74.16 | 74.20 | 530,095 | -0.04(-0.06%) |
Oct 12, 2018 | 74.36 | 74.36 | 74.01 | 74.24 | 235,696 | +0.25(+0.33%) |
Oct 11, 2018 | 74.10 | 74.20 | 73.71 | 74.00 | 550,979 | +0.07(+0.09%) |
Oct 10, 2018 | 74.31 | 74.31 | 73.93 | 73.93 | 391,844 | -0.37(-0.50%) |
Oct 09, 2018 | 74.27 | 74.39 | 74.27 | 74.30 | 215,438 | -0.01(-0.01%) |
Oct 08, 2018 | 74.38 | 74.39 | 74.22 | 74.31 | 382,854 | -0.05(-0.07%) |
Oct 05, 2018 | 74.59 | 74.62 | 74.33 | 74.36 | 1,805,260 | -0.29(-0.39%) |
Oct 04, 2018 | 74.74 | 74.85 | 74.52 | 74.65 | 392,691 | -0.16(-0.22%) |
Oct 03, 2018 | 74.98 | 75.01 | 74.80 | 74.82 | 160,431 | -0.13(-0.18%) |
Oct 02, 2018 | 74.95 | 75.00 | 74.91 | 74.95 | 369,467 | +0.14(+0.19%) |
Oct 01, 2018 | 74.93 | 75.27 | 74.18 | 74.81 | 7,286,163 | +0.02(+0.03%) |
Sep 28, 2018 | 74.76 | 74.90 | 74.76 | 74.79 | 622,841 | -0.02(-0.03%) |
Sep 27, 2018 | 74.77 | 74.86 | 74.76 | 74.81 | 245,981 | +0.06(+0.08%) |
Sep 26, 2018 | 74.74 | 74.77 | 74.66 | 74.75 | 89,086 | +0.13(+0.17%) |
Sep 25, 2018 | 74.71 | 74.71 | 74.60 | 74.63 | 221,113 | -0.09(-0.12%) |
Sep 24, 2018 | 74.66 | 74.72 | 74.61 | 74.71 | 752,396 | +0.04(+0.05%) |
Sep 21, 2018 | 74.64 | 74.68 | 74.60 | 74.68 | 438,774 | +0.04(+0.05%) |
Sep 20, 2018 | 74.58 | 74.64 | 74.54 | 74.64 | 280,730 | +0.07(+0.09%) |
Sep 19, 2018 | 74.67 | 74.73 | 74.55 | 74.57 | 66,928 | -0.07(-0.10%) |
Sep 18, 2018 | 74.66 | 74.72 | 74.63 | 74.65 | 121,484 | -0.01(-0.02%) |
Sep 17, 2018 | 74.63 | 74.68 | 74.61 | 74.66 | 92,426 | -0.02(-0.03%) |
Sep 14, 2018 | 74.67 | 74.68 | 74.59 | 74.68 | 298,167 | +0.10(+0.14%) |
Sep 13, 2018 | 74.62 | 74.66 | 74.57 | 74.58 | 283,311 | +0.03(+0.04%) |
Sep 12, 2018 | 74.41 | 74.57 | 74.39 | 74.55 | 329,945 | +0.15(+0.20%) |
Sep 11, 2018 | 74.29 | 74.45 | 74.27 | 74.40 | 182,421 | +0.11(+0.15%) |
Sep 10, 2018 | 74.32 | 74.38 | 74.25 | 74.29 | 158,165 | +0.05(+0.07%) |
Sep 07, 2018 | 74.22 | 74.24 | 74.19 | 74.24 | 162,807 | +0.06(+0.08%) |
Sep 06, 2018 | 74.28 | 74.30 | 74.15 | 74.18 | 600,108 | -0.01(-0.01%) |
Sep 05, 2018 | 74.45 | 74.45 | 73.92 | 74.19 | 685,658 | -0.24(-0.32%) |
Sep 04, 2018 | 74.42 | 74.49 | 74.32 | 74.42 | 209,815 | -0.03(-0.04%) |
Aug 31, 2018 | 74.45 | 74.45 | 74.45 | 0 | +0.16(+0.21%) | |
Aug 30, 2018 | 74.48 | 74.48 | 74.30 | 74.30 | 122,309 | -0.10(-0.14%) |
Aug 29, 2018 | 74.41 | 74.48 | 74.37 | 74.40 | 161,597 | -0.06(-0.08%) |
Aug 28, 2018 | 74.42 | 74.46 | 74.36 | 74.46 | 157,581 | +0.04(+0.06%) |
Aug 27, 2018 | 74.39 | 74.49 | 74.39 | 74.42 | 121,166 | +0.01(+0.02%) |
Aug 24, 2018 | 74.37 | 74.41 | 74.33 | 74.40 | 78,907 | +0.14(+0.19%) |
Aug 23, 2018 | 74.33 | 74.42 | 74.26 | 74.26 | 159,430 | -0.07(-0.09%) |
Aug 22, 2018 | 74.34 | 74.40 | 74.31 | 74.33 | 139,260 | -0.03(-0.04%) |
Aug 21, 2018 | 74.28 | 74.40 | 74.28 | 74.36 | 377,707 | +0.08(+0.11%) |
Aug 20, 2018 | 74.25 | 74.30 | 74.17 | 74.28 | 105,620 | +0.13(+0.17%) |
Aug 17, 2018 | 74.08 | 74.21 | 74.07 | 74.15 | 203,484 | +0.01(+0.01%) |
Aug 16, 2018 | 74.01 | 74.14 | 74.01 | 74.14 | 245,001 | +0.19(+0.26%) |
Aug 15, 2018 | 73.97 | 74.11 | 73.91 | 73.95 | 323,271 | -0.07(-0.09%) |
Aug 14, 2018 | 74.04 | 74.11 | 74.02 | 74.02 | 513,211 | +0.01(+0.02%) |
Aug 13, 2018 | 73.99 | 74.01 | 73.90 | 74.00 | 839,120 | +0.07(+0.09%) |
Aug 10, 2018 | 74.08 | 74.11 | 73.91 | 73.94 | 602,482 | -0.21(-0.29%) |
Aug 09, 2018 | 74.30 | 74.31 | 74.15 | 74.15 | 108,663 | -0.12(-0.16%) |
Aug 08, 2018 | 74.31 | 74.31 | 74.20 | 74.27 | 179,313 | -0.01(-0.01%) |
Aug 07, 2018 | 74.28 | 74.31 | 74.24 | 74.28 | 179,765 | +0.04(+0.06%) |
Aug 06, 2018 | 74.20 | 74.28 | 74.17 | 74.23 | 648,612 | +0.05(+0.07%) |
Aug 03, 2018 | 74.14 | 74.19 | 74.07 | 74.18 | 80,799 | +0.09(+0.12%) |
Aug 02, 2018 | 74.05 | 74.11 | 73.99 | 74.09 | 262,745 | +0.00(+0.00%) |