Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 64.75 | 65.60 | 64.51 | 64.63 | 1,986,305 | +0.67(+1.05%) |
Oct 30, 2018 | 63.12 | 64.18 | 62.81 | 63.96 | 1,754,842 | +0.66(+1.03%) |
Oct 29, 2018 | 65.21 | 65.50 | 62.54 | 63.30 | 1,578,490 | -0.99(-1.54%) |
Oct 26, 2018 | 63.00 | 65.21 | 62.91 | 64.29 | 1,712,397 | +0.29(+0.45%) |
Oct 25, 2018 | 63.56 | 64.59 | 63.36 | 64.01 | 1,612,498 | +1.01(+1.61%) |
Oct 24, 2018 | 65.18 | 65.70 | 62.84 | 62.99 | 2,351,414 | -2.53(-3.87%) |
Oct 23, 2018 | 66.67 | 66.67 | 64.87 | 65.53 | 1,777,507 | -2.40(-3.53%) |
Oct 22, 2018 | 68.28 | 68.39 | 67.71 | 67.93 | 1,585,632 | -0.11(-0.16%) |
Oct 19, 2018 | 68.77 | 68.89 | 67.54 | 68.03 | 1,647,010 | -0.64(-0.93%) |
Oct 18, 2018 | 70.30 | 70.47 | 68.52 | 68.67 | 1,427,139 | -1.97(-2.78%) |
Oct 17, 2018 | 70.65 | 70.99 | 70.06 | 70.63 | 1,708,882 | -0.14(-0.20%) |
Oct 16, 2018 | 70.12 | 70.92 | 69.12 | 70.78 | 2,603,443 | +1.16(+1.66%) |
Oct 15, 2018 | 70.04 | 70.47 | 69.46 | 69.62 | 1,487,565 | -0.52(-0.74%) |
Oct 12, 2018 | 70.47 | 70.69 | 69.12 | 70.14 | 1,481,365 | +0.92(+1.32%) |
Oct 11, 2018 | 71.29 | 71.41 | 69.03 | 69.23 | 1,781,546 | -2.25(-3.14%) |
Oct 10, 2018 | 73.71 | 73.90 | 71.42 | 71.47 | 1,685,283 | -2.52(-3.41%) |
Oct 09, 2018 | 74.96 | 75.08 | 73.96 | 74.00 | 1,075,348 | -1.08(-1.44%) |
Oct 08, 2018 | 75.54 | 75.61 | 74.37 | 75.08 | 1,087,673 | -0.70(-0.93%) |
Oct 05, 2018 | 76.37 | 76.53 | 75.24 | 75.78 | 836,115 | -0.58(-0.76%) |
Oct 04, 2018 | 76.74 | 77.39 | 76.05 | 76.36 | 844,169 | -0.55(-0.71%) |
Oct 03, 2018 | 77.02 | 77.13 | 76.62 | 76.91 | 1,112,363 | +0.13(+0.18%) |
Oct 02, 2018 | 76.91 | 77.25 | 76.66 | 76.77 | 713,764 | -0.03(-0.04%) |
Oct 01, 2018 | 76.76 | 77.04 | 76.42 | 76.80 | 1,073,836 | +0.57(+0.75%) |
Sep 28, 2018 | 75.94 | 76.71 | 75.85 | 76.23 | 995,430 | +0.18(+0.24%) |
Sep 27, 2018 | 76.59 | 76.91 | 76.03 | 76.05 | 676,752 | -0.44(-0.58%) |
Sep 26, 2018 | 77.07 | 77.33 | 76.40 | 76.49 | 1,025,262 | -0.63(-0.81%) |
Sep 25, 2018 | 77.40 | 77.47 | 76.83 | 77.12 | 1,367,791 | -0.48(-0.62%) |
Sep 24, 2018 | 78.39 | 78.39 | 77.51 | 77.60 | 964,665 | -0.95(-1.21%) |
Sep 21, 2018 | 78.60 | 78.93 | 78.29 | 78.55 | 1,564,187 | +0.14(+0.18%) |
Sep 20, 2018 | 78.35 | 78.54 | 77.54 | 78.41 | 976,585 | +0.40(+0.52%) |
Sep 19, 2018 | 78.67 | 78.67 | 77.98 | 78.01 | 1,530,237 | -0.52(-0.66%) |
Sep 18, 2018 | 78.04 | 78.56 | 77.46 | 78.53 | 1,277,142 | +0.68(+0.88%) |
Sep 17, 2018 | 77.92 | 78.20 | 77.50 | 77.84 | 870,995 | -0.04(-0.05%) |
Sep 14, 2018 | 77.65 | 78.22 | 77.46 | 77.88 | 749,245 | +0.13(+0.17%) |
Sep 13, 2018 | 76.98 | 77.91 | 76.92 | 77.75 | 1,047,246 | +1.05(+1.37%) |
Sep 12, 2018 | 76.41 | 76.85 | 75.98 | 76.69 | 1,172,132 | +0.24(+0.31%) |
Sep 11, 2018 | 76.08 | 77.15 | 75.89 | 76.45 | 1,590,038 | +0.11(+0.14%) |
Sep 10, 2018 | 75.56 | 76.69 | 75.39 | 76.35 | 1,506,637 | +1.24(+1.65%) |
Sep 07, 2018 | 75.15 | 75.71 | 74.65 | 75.11 | 1,323,856 | -0.19(-0.26%) |
Sep 06, 2018 | 75.15 | 75.88 | 75.09 | 75.30 | 1,358,653 | +0.28(+0.37%) |
Sep 05, 2018 | 73.65 | 75.16 | 73.50 | 75.02 | 1,574,811 | +1.23(+1.67%) |
Sep 04, 2018 | 73.81 | 73.97 | 73.03 | 73.79 | 1,209,490 | -0.23(-0.31%) |
Aug 31, 2018 | 74.02 | 74.02 | 74.02 | 0 | +0.49(+0.67%) | |
Aug 30, 2018 | 74.26 | 74.42 | 73.38 | 73.53 | 772,880 | -0.84(-1.13%) |
Aug 29, 2018 | 74.64 | 74.64 | 74.09 | 74.37 | 766,054 | -0.01(-0.01%) |
Aug 28, 2018 | 74.43 | 74.86 | 74.28 | 74.38 | 781,628 | +0.26(+0.35%) |
Aug 27, 2018 | 73.65 | 74.42 | 73.56 | 74.12 | 662,681 | +0.82(+1.12%) |
Aug 24, 2018 | 73.20 | 73.35 | 72.73 | 73.30 | 794,542 | +0.37(+0.50%) |
Aug 23, 2018 | 73.21 | 73.40 | 72.74 | 72.93 | 902,266 | -0.28(-0.38%) |
Aug 22, 2018 | 73.83 | 73.93 | 73.03 | 73.21 | 587,175 | -0.85(-1.14%) |
Aug 21, 2018 | 73.82 | 74.20 | 73.68 | 74.06 | 1,513,650 | +0.40(+0.55%) |
Aug 20, 2018 | 73.47 | 73.90 | 73.39 | 73.66 | 998,508 | +0.26(+0.35%) |
Aug 17, 2018 | 72.84 | 73.55 | 72.63 | 73.40 | 1,479,084 | +0.56(+0.77%) |
Aug 16, 2018 | 72.61 | 73.29 | 72.41 | 72.84 | 911,559 | +0.61(+0.84%) |
Aug 15, 2018 | 72.41 | 72.61 | 71.66 | 72.23 | 1,211,441 | -0.69(-0.95%) |
Aug 14, 2018 | 72.90 | 73.23 | 72.70 | 72.92 | 1,029,818 | +0.15(+0.21%) |
Aug 13, 2018 | 73.10 | 73.54 | 72.40 | 72.77 | 1,365,532 | -0.21(-0.29%) |
Aug 10, 2018 | 73.30 | 73.40 | 72.68 | 72.98 | 1,510,587 | -0.75(-1.02%) |
Aug 09, 2018 | 74.30 | 74.59 | 73.56 | 73.73 | 1,346,490 | -0.49(-0.66%) |
Aug 08, 2018 | 74.56 | 74.60 | 74.08 | 74.22 | 753,149 | -0.31(-0.41%) |
Aug 07, 2018 | 73.66 | 74.64 | 73.65 | 74.53 | 1,118,252 | +1.13(+1.53%) |
Aug 06, 2018 | 73.81 | 73.87 | 73.20 | 73.41 | 826,417 | -0.24(-0.33%) |
Aug 03, 2018 | 73.92 | 74.17 | 73.04 | 73.65 | 1,053,636 | -0.18(-0.25%) |
Aug 02, 2018 | 73.50 | 74.22 | 73.16 | 73.83 | 1,274,148 | -0.06(-0.08%) |