Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 69.75 | 69.75 | 68.80 | 68.86 | 35,289 | +0.08(+0.11%) |
Oct 30, 2018 | 68.16 | 68.81 | 67.79 | 68.78 | 6,881 | +0.97(+1.42%) |
Oct 29, 2018 | 68.10 | 69.10 | 67.42 | 67.82 | 11,130 | +0.20(+0.30%) |
Oct 26, 2018 | 68.16 | 68.29 | 66.74 | 67.61 | 10,250 | -1.32(-1.92%) |
Oct 25, 2018 | 68.01 | 69.35 | 67.87 | 68.94 | 8,429 | +1.10(+1.63%) |
Oct 24, 2018 | 70.27 | 70.27 | 67.77 | 67.83 | 21,969 | -2.32(-3.31%) |
Oct 23, 2018 | 69.27 | 70.44 | 69.03 | 70.15 | 28,223 | -0.23(-0.33%) |
Oct 22, 2018 | 71.13 | 71.13 | 70.21 | 70.39 | 8,413 | -1.14(-1.59%) |
Oct 19, 2018 | 71.54 | 72.26 | 70.66 | 71.53 | 15,531 | -0.05(-0.07%) |
Oct 18, 2018 | 72.55 | 73.05 | 71.17 | 71.58 | 50,863 | -0.40(-0.56%) |
Oct 17, 2018 | 71.63 | 72.07 | 71.20 | 71.98 | 15,336 | +0.32(+0.45%) |
Oct 16, 2018 | 70.37 | 71.77 | 70.36 | 71.66 | 11,498 | +1.89(+2.71%) |
Oct 15, 2018 | 69.85 | 70.55 | 69.41 | 69.77 | 17,754 | +0.14(+0.19%) |
Oct 12, 2018 | 70.51 | 70.51 | 69.14 | 69.63 | 8,904 | -0.05(-0.07%) |
Oct 11, 2018 | 71.75 | 71.75 | 69.68 | 69.68 | 37,947 | -2.52(-3.49%) |
Oct 10, 2018 | 73.13 | 73.24 | 72.20 | 72.20 | 20,568 | -1.04(-1.42%) |
Oct 09, 2018 | 72.97 | 73.30 | 72.86 | 73.24 | 10,480 | +0.57(+0.79%) |
Oct 08, 2018 | 72.37 | 72.82 | 71.74 | 72.67 | 20,787 | +0.39(+0.54%) |
Oct 05, 2018 | 72.21 | 72.70 | 71.76 | 72.28 | 7,558 | +0.11(+0.16%) |
Oct 04, 2018 | 72.89 | 72.89 | 72.11 | 72.16 | 10,240 | -0.77(-1.06%) |
Oct 03, 2018 | 73.40 | 73.41 | 72.63 | 72.94 | 30,045 | -0.04(-0.05%) |
Oct 02, 2018 | 73.34 | 73.68 | 72.50 | 72.97 | 12,998 | -0.56(-0.77%) |
Oct 01, 2018 | 74.49 | 74.70 | 73.54 | 73.54 | 7,813 | -0.58(-0.78%) |
Sep 28, 2018 | 73.40 | 74.19 | 73.28 | 74.11 | 26,817 | +0.92(+1.26%) |
Sep 27, 2018 | 73.14 | 73.27 | 73.14 | 73.19 | 1,743 | +0.05(+0.07%) |
Sep 26, 2018 | 72.68 | 73.17 | 72.68 | 73.14 | 5,287 | +0.26(+0.36%) |
Sep 25, 2018 | 73.43 | 73.43 | 72.88 | 72.88 | 1,154 | -0.18(-0.24%) |
Sep 24, 2018 | 72.90 | 73.06 | 72.90 | 73.06 | 1,746 | -0.11(-0.15%) |
Sep 21, 2018 | 73.04 | 73.51 | 73.04 | 73.16 | 2,383 | -0.07(-0.10%) |
Sep 20, 2018 | 73.11 | 73.24 | 73.11 | 73.24 | 1,695 | +0.42(+0.58%) |
Sep 19, 2018 | 73.59 | 73.59 | 72.67 | 72.81 | 6,775 | -0.25(-0.35%) |
Sep 18, 2018 | 72.38 | 73.31 | 72.38 | 73.07 | 5,529 | +0.41(+0.56%) |
Sep 17, 2018 | 73.10 | 73.10 | 72.62 | 72.66 | 3,222 | -0.30(-0.41%) |
Sep 14, 2018 | 73.03 | 73.03 | 72.89 | 72.96 | 21,451 | +0.04(+0.06%) |
Sep 13, 2018 | 72.50 | 73.06 | 72.50 | 72.92 | 2,387 | +0.44(+0.61%) |
Sep 12, 2018 | 72.74 | 72.74 | 71.99 | 72.47 | 2,090 | +0.29(+0.41%) |
Sep 11, 2018 | 72.55 | 72.55 | 72.18 | 72.18 | 2,330 | -0.29(-0.39%) |
Sep 10, 2018 | 73.42 | 73.42 | 72.24 | 72.47 | 2,148 | -0.78(-1.07%) |
Sep 07, 2018 | 73.52 | 73.66 | 73.25 | 73.25 | 1,969 | +0.11(+0.15%) |
Sep 06, 2018 | 73.00 | 73.31 | 73.00 | 73.14 | 2,412 | +0.16(+0.22%) |
Sep 05, 2018 | 72.71 | 73.02 | 72.61 | 72.98 | 3,172 | +0.05(+0.07%) |
Sep 04, 2018 | 73.29 | 73.48 | 72.93 | 72.93 | 7,944 | -0.51(-0.70%) |
Aug 31, 2018 | 73.44 | 73.44 | 73.44 | 0 | +0.56(+0.78%) | |
Aug 30, 2018 | 72.85 | 73.23 | 72.84 | 72.88 | 3,534 | -0.52(-0.71%) |
Aug 29, 2018 | 73.34 | 73.40 | 73.34 | 73.40 | 1,367 | +0.26(+0.35%) |
Aug 28, 2018 | 73.06 | 73.14 | 72.85 | 73.14 | 3,155 | +0.10(+0.13%) |
Aug 27, 2018 | 73.48 | 73.48 | 72.97 | 73.05 | 2,167 | +0.39(+0.53%) |
Aug 24, 2018 | 72.66 | 72.66 | 72.66 | 72.66 | 310 | +0.24(+0.33%) |
Aug 23, 2018 | 72.92 | 72.92 | 72.17 | 72.42 | 3,705 | +0.11(+0.15%) |
Aug 22, 2018 | 72.21 | 72.47 | 72.06 | 72.31 | 2,055 | +0.09(+0.13%) |
Aug 21, 2018 | 71.91 | 72.29 | 71.91 | 72.22 | 1,510 | +0.56(+0.78%) |
Aug 20, 2018 | 71.88 | 71.88 | 71.52 | 71.66 | 5,119 | +0.03(+0.04%) |
Aug 17, 2018 | 71.26 | 71.76 | 71.05 | 71.64 | 3,730 | +0.58(+0.81%) |
Aug 16, 2018 | 70.92 | 71.14 | 70.64 | 71.06 | 2,613 | +0.67(+0.96%) |
Aug 15, 2018 | 70.95 | 70.95 | 70.17 | 70.38 | 3,698 | -0.26(-0.36%) |
Aug 14, 2018 | 70.20 | 70.94 | 70.20 | 70.64 | 8,624 | +0.64(+0.91%) |
Aug 13, 2018 | 69.73 | 70.00 | 69.73 | 70.00 | 3,669 | +0.17(+0.24%) |
Aug 10, 2018 | 69.62 | 69.83 | 69.62 | 69.83 | 3,316 | -0.29(-0.41%) |
Aug 09, 2018 | 69.34 | 70.28 | 69.34 | 70.12 | 5,429 | +0.48(+0.69%) |
Aug 08, 2018 | 69.99 | 69.99 | 69.44 | 69.64 | 2,501 | -0.10(-0.14%) |
Aug 07, 2018 | 70.46 | 70.73 | 69.65 | 69.74 | 15,597 | -1.03(-1.46%) |
Aug 06, 2018 | 70.50 | 70.90 | 70.50 | 70.77 | 2,050 | +0.28(+0.40%) |
Aug 03, 2018 | 70.28 | 70.51 | 69.98 | 70.49 | 4,870 | +0.42(+0.61%) |
Aug 02, 2018 | 69.52 | 70.08 | 69.42 | 70.06 | 3,638 | +0.45(+0.65%) |