Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 74.35 | 74.50 | 74.29 | 74.31 | 5,962,325 | +0.11(+0.14%) |
Oct 30, 2018 | 74.12 | 74.27 | 73.99 | 74.20 | 6,665,045 | +0.04(+0.06%) |
Oct 29, 2018 | 74.37 | 74.38 | 73.99 | 74.16 | 6,887,672 | +0.00(+0.00%) |
Oct 26, 2018 | 74.25 | 74.44 | 74.12 | 74.16 | 9,040,135 | -0.34(-0.45%) |
Oct 25, 2018 | 74.46 | 74.54 | 74.34 | 74.50 | 6,284,680 | +0.11(+0.14%) |
Oct 24, 2018 | 74.71 | 74.78 | 74.31 | 74.40 | 9,272,582 | -0.34(-0.45%) |
Oct 23, 2018 | 74.52 | 74.75 | 74.44 | 74.73 | 7,663,406 | -0.04(-0.06%) |
Oct 22, 2018 | 74.92 | 74.97 | 74.73 | 74.78 | 5,040,755 | +0.02(+0.03%) |
Oct 19, 2018 | 74.88 | 74.91 | 74.66 | 74.75 | 6,340,391 | +0.00(+0.00%) |
Oct 18, 2018 | 75.07 | 75.11 | 74.73 | 74.75 | 7,979,407 | -0.34(-0.45%) |
Oct 17, 2018 | 75.09 | 75.16 | 75.01 | 75.09 | 4,158,734 | -0.08(-0.11%) |
Oct 16, 2018 | 75.03 | 75.24 | 75.03 | 75.18 | 4,106,019 | +0.32(+0.42%) |
Oct 15, 2018 | 74.99 | 75.05 | 74.86 | 74.86 | 5,835,084 | -0.17(-0.23%) |
Oct 12, 2018 | 74.94 | 75.05 | 74.80 | 75.03 | 4,396,599 | +0.38(+0.51%) |
Oct 11, 2018 | 74.78 | 74.86 | 74.46 | 74.65 | 14,065,061 | +0.19(+0.26%) |
Oct 10, 2018 | 74.97 | 75.01 | 74.46 | 74.46 | 12,929,550 | -0.59(-0.79%) |
Oct 09, 2018 | 75.03 | 75.13 | 74.97 | 75.05 | 6,374,324 | +0.08(+0.11%) |
Oct 08, 2018 | 75.13 | 75.20 | 74.94 | 74.97 | 8,736,941 | -0.17(-0.22%) |
Oct 05, 2018 | 75.47 | 75.49 | 75.13 | 75.13 | 16,880,362 | -0.36(-0.48%) |
Oct 04, 2018 | 75.66 | 75.73 | 75.41 | 75.49 | 7,180,010 | -0.34(-0.45%) |
Oct 03, 2018 | 76.02 | 76.06 | 75.73 | 75.83 | 12,177,024 | -0.13(-0.17%) |
Oct 02, 2018 | 76.02 | 76.08 | 75.94 | 75.96 | 5,616,985 | -0.11(-0.14%) |
Oct 01, 2018 | 75.96 | 76.06 | 75.92 | 76.06 | 6,340,507 | +0.24(+0.32%) |
Sep 28, 2018 | 75.78 | 75.84 | 75.76 | 75.82 | 3,250,185 | +0.04(+0.06%) |
Sep 27, 2018 | 75.70 | 75.80 | 75.67 | 75.78 | 4,954,806 | +0.15(+0.19%) |
Sep 26, 2018 | 75.65 | 75.76 | 75.61 | 75.63 | 10,230,908 | +0.02(+0.03%) |
Sep 25, 2018 | 75.59 | 75.61 | 75.53 | 75.61 | 3,285,003 | +0.02(+0.03%) |
Sep 24, 2018 | 75.65 | 75.68 | 75.53 | 75.59 | 5,752,472 | -0.08(-0.11%) |
Sep 21, 2018 | 75.63 | 75.70 | 75.61 | 75.67 | 3,356,498 | +0.04(+0.06%) |
Sep 20, 2018 | 75.57 | 75.63 | 75.55 | 75.63 | 4,565,398 | +0.11(+0.14%) |
Sep 19, 2018 | 75.63 | 75.70 | 75.53 | 75.53 | 5,540,843 | -0.15(-0.19%) |
Sep 18, 2018 | 75.70 | 75.76 | 75.65 | 75.67 | 3,450,018 | +0.00(+0.00%) |
Sep 17, 2018 | 75.72 | 75.74 | 75.63 | 75.67 | 2,872,000 | -0.08(-0.11%) |
Sep 14, 2018 | 75.67 | 75.78 | 75.65 | 75.76 | 4,966,637 | +0.08(+0.11%) |
Sep 13, 2018 | 75.63 | 75.72 | 75.59 | 75.67 | 5,740,255 | +0.13(+0.17%) |
Sep 12, 2018 | 75.40 | 75.55 | 75.38 | 75.55 | 4,224,152 | +0.17(+0.22%) |
Sep 11, 2018 | 75.32 | 75.42 | 75.25 | 75.38 | 7,217,311 | +0.02(+0.03%) |
Sep 10, 2018 | 75.34 | 75.36 | 75.23 | 75.36 | 3,966,462 | +0.15(+0.20%) |
Sep 07, 2018 | 75.17 | 75.23 | 75.11 | 75.21 | 10,205,998 | +0.00(+0.00%) |
Sep 06, 2018 | 75.21 | 75.27 | 75.17 | 75.21 | 5,204,182 | +0.00(+0.00%) |
Sep 05, 2018 | 75.27 | 75.34 | 75.19 | 75.21 | 5,615,486 | -0.08(-0.11%) |
Sep 04, 2018 | 75.32 | 75.36 | 75.17 | 75.30 | 7,072,802 | -0.06(-0.08%) |
Aug 31, 2018 | 75.36 | 75.36 | 75.36 | 0 | +0.06(+0.08%) | |
Aug 30, 2018 | 75.40 | 75.41 | 75.27 | 75.30 | 5,040,903 | -0.08(-0.11%) |
Aug 29, 2018 | 75.40 | 75.44 | 75.36 | 75.38 | 3,060,698 | -0.04(-0.06%) |
Aug 28, 2018 | 75.42 | 75.46 | 75.36 | 75.42 | 3,576,954 | +0.00(+0.00%) |
Aug 27, 2018 | 75.40 | 75.48 | 75.40 | 75.42 | 1,771,511 | +0.04(+0.06%) |
Aug 24, 2018 | 75.25 | 75.40 | 75.25 | 75.38 | 2,418,557 | +0.13(+0.17%) |
Aug 23, 2018 | 75.30 | 75.36 | 75.21 | 75.25 | 5,016,652 | -0.04(-0.06%) |
Aug 22, 2018 | 75.25 | 75.34 | 75.25 | 75.30 | 2,792,467 | +0.02(+0.03%) |
Aug 21, 2018 | 75.17 | 75.32 | 75.17 | 75.27 | 4,018,659 | +0.15(+0.20%) |
Aug 20, 2018 | 75.09 | 75.19 | 75.09 | 75.13 | 3,833,144 | +0.06(+0.08%) |
Aug 17, 2018 | 74.94 | 75.13 | 74.94 | 75.06 | 2,773,169 | +0.06(+0.08%) |
Aug 16, 2018 | 74.98 | 75.06 | 74.92 | 75.00 | 4,340,047 | +0.13(+0.17%) |
Aug 15, 2018 | 74.98 | 74.99 | 74.83 | 74.88 | 5,622,448 | -0.17(-0.22%) |
Aug 14, 2018 | 74.96 | 75.06 | 74.96 | 75.04 | 4,783,480 | +0.10(+0.14%) |
Aug 13, 2018 | 74.94 | 75.01 | 74.88 | 74.94 | 6,074,928 | -0.02(-0.03%) |
Aug 10, 2018 | 74.98 | 75.08 | 74.92 | 74.96 | 4,962,230 | -0.13(-0.17%) |
Aug 09, 2018 | 75.19 | 75.22 | 75.09 | 75.09 | 4,029,699 | -0.13(-0.17%) |
Aug 08, 2018 | 75.19 | 75.23 | 75.15 | 75.21 | 4,034,834 | +0.00(+0.00%) |
Aug 07, 2018 | 75.15 | 75.30 | 75.15 | 75.21 | 4,309,400 | +0.08(+0.11%) |
Aug 06, 2018 | 75.04 | 75.15 | 75.00 | 75.13 | 4,269,026 | +0.04(+0.06%) |
Aug 03, 2018 | 75.00 | 75.09 | 74.94 | 75.09 | 4,520,768 | +0.10(+0.14%) |
Aug 02, 2018 | 74.83 | 75.00 | 74.83 | 74.98 | 3,298,367 | +0.02(+0.03%) |