Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 80.46 | 80.51 | 80.23 | 80.28 | 4,646,940 | -0.34(-0.42%) |
Oct 30, 2018 | 80.50 | 80.63 | 80.42 | 80.62 | 2,823,281 | +0.08(+0.10%) |
Oct 29, 2018 | 80.85 | 80.91 | 80.50 | 80.53 | 4,196,829 | -0.35(-0.43%) |
Oct 26, 2018 | 80.78 | 80.96 | 80.71 | 80.88 | 4,039,059 | +0.11(+0.13%) |
Oct 25, 2018 | 80.63 | 80.98 | 80.63 | 80.77 | 3,985,626 | +0.25(+0.31%) |
Oct 24, 2018 | 80.89 | 80.98 | 80.47 | 80.52 | 2,683,789 | -0.31(-0.39%) |
Oct 23, 2018 | 80.68 | 80.91 | 80.64 | 80.83 | 3,478,165 | +0.02(+0.03%) |
Oct 22, 2018 | 80.97 | 81.07 | 80.77 | 80.81 | 3,951,708 | -0.08(-0.10%) |
Oct 19, 2018 | 81.04 | 81.07 | 80.84 | 80.89 | 7,102,314 | -0.09(-0.11%) |
Oct 18, 2018 | 81.19 | 81.19 | 80.89 | 80.99 | 4,620,680 | -0.31(-0.38%) |
Oct 17, 2018 | 81.47 | 81.55 | 81.24 | 81.29 | 4,108,751 | -0.19(-0.24%) |
Oct 16, 2018 | 81.37 | 81.58 | 81.23 | 81.48 | 4,390,275 | +0.31(+0.38%) |
Oct 15, 2018 | 81.10 | 81.29 | 81.10 | 81.18 | 3,917,601 | +0.02(+0.02%) |
Oct 12, 2018 | 81.28 | 81.32 | 81.02 | 81.16 | 3,795,531 | +0.18(+0.23%) |
Oct 11, 2018 | 80.92 | 81.09 | 80.58 | 80.98 | 4,614,977 | +0.12(+0.15%) |
Oct 10, 2018 | 81.14 | 81.19 | 80.85 | 80.86 | 3,577,868 | -0.34(-0.42%) |
Oct 09, 2018 | 80.94 | 81.22 | 80.89 | 81.19 | 4,032,976 | +0.03(+0.04%) |
Oct 08, 2018 | 81.04 | 81.23 | 81.04 | 81.16 | 2,752,653 | -0.02(-0.03%) |
Oct 05, 2018 | 81.24 | 81.35 | 81.01 | 81.19 | 13,833,862 | -0.25(-0.30%) |
Oct 04, 2018 | 81.53 | 81.78 | 81.28 | 81.43 | 7,617,676 | -0.58(-0.70%) |
Oct 03, 2018 | 82.54 | 82.61 | 81.97 | 82.01 | 4,822,426 | -0.43(-0.52%) |
Oct 02, 2018 | 82.29 | 82.51 | 82.21 | 82.44 | 6,125,441 | +0.08(+0.10%) |
Oct 01, 2018 | 82.47 | 82.63 | 82.32 | 82.35 | 4,087,286 | -0.00(-0.00%) |
Sep 28, 2018 | 82.53 | 82.54 | 82.35 | 82.35 | 5,286,429 | -0.21(-0.25%) |
Sep 27, 2018 | 82.54 | 82.58 | 82.41 | 82.56 | 4,944,633 | +0.29(+0.35%) |
Sep 26, 2018 | 82.05 | 82.33 | 81.98 | 82.27 | 6,456,262 | +0.37(+0.46%) |
Sep 25, 2018 | 81.76 | 81.89 | 81.60 | 81.89 | 4,906,626 | +0.06(+0.07%) |
Sep 24, 2018 | 81.95 | 82.07 | 81.82 | 81.83 | 3,747,484 | -0.08(-0.10%) |
Sep 21, 2018 | 81.79 | 81.99 | 81.71 | 81.92 | 6,908,059 | +0.18(+0.21%) |
Sep 20, 2018 | 81.60 | 81.79 | 81.46 | 81.74 | 3,784,596 | +0.46(+0.56%) |
Sep 19, 2018 | 81.18 | 81.35 | 81.17 | 81.28 | 2,079,642 | +0.29(+0.36%) |
Sep 18, 2018 | 81.16 | 81.24 | 80.96 | 80.99 | 3,667,615 | -0.25(-0.31%) |
Sep 17, 2018 | 81.27 | 81.40 | 81.15 | 81.24 | 2,371,252 | -0.25(-0.31%) |
Sep 14, 2018 | 81.57 | 81.57 | 81.31 | 81.50 | 2,807,969 | +0.09(+0.11%) |
Sep 13, 2018 | 81.27 | 81.52 | 81.17 | 81.40 | 6,988,078 | +0.79(+0.98%) |
Sep 12, 2018 | 80.52 | 80.80 | 80.46 | 80.62 | 3,952,665 | +0.26(+0.32%) |
Sep 11, 2018 | 80.36 | 80.44 | 80.26 | 80.36 | 4,953,467 | -0.15(-0.19%) |
Sep 10, 2018 | 80.64 | 80.66 | 80.47 | 80.51 | 2,273,401 | -0.15(-0.19%) |
Sep 07, 2018 | 80.86 | 80.94 | 80.63 | 80.66 | 4,860,567 | -0.21(-0.26%) |
Sep 06, 2018 | 80.95 | 81.12 | 80.61 | 80.88 | 5,543,209 | +0.36(+0.45%) |
Sep 05, 2018 | 80.29 | 80.65 | 80.28 | 80.52 | 7,020,516 | +0.05(+0.07%) |
Sep 04, 2018 | 80.21 | 80.59 | 80.19 | 80.47 | 7,140,770 | -0.25(-0.31%) |
Aug 31, 2018 | 80.71 | 80.71 | 80.71 | 0 | -0.25(-0.31%) | |
Aug 30, 2018 | 81.18 | 81.24 | 80.87 | 80.96 | 4,140,662 | -0.45(-0.55%) |
Aug 29, 2018 | 81.49 | 81.69 | 81.28 | 81.41 | 4,310,145 | -0.24(-0.30%) |
Aug 28, 2018 | 81.79 | 81.82 | 81.64 | 81.66 | 3,971,490 | -0.15(-0.19%) |
Aug 27, 2018 | 81.63 | 81.88 | 81.63 | 81.81 | 2,540,678 | +0.11(+0.13%) |
Aug 24, 2018 | 81.61 | 81.76 | 81.44 | 81.70 | 2,569,783 | +0.21(+0.26%) |
Aug 23, 2018 | 81.76 | 81.85 | 81.45 | 81.49 | 3,039,332 | -0.40(-0.49%) |
Aug 22, 2018 | 81.83 | 81.93 | 81.68 | 81.89 | 3,869,395 | +0.36(+0.44%) |
Aug 21, 2018 | 81.39 | 81.61 | 81.39 | 81.53 | 3,392,482 | +0.23(+0.28%) |
Aug 20, 2018 | 81.30 | 81.34 | 81.12 | 81.31 | 2,422,235 | -0.11(-0.13%) |
Aug 17, 2018 | 81.09 | 81.47 | 81.04 | 81.41 | 2,456,602 | +0.33(+0.40%) |
Aug 16, 2018 | 81.03 | 81.25 | 80.97 | 81.09 | 3,354,299 | +0.17(+0.21%) |
Aug 15, 2018 | 80.92 | 81.08 | 80.64 | 80.92 | 3,890,604 | -0.17(-0.21%) |
Aug 14, 2018 | 81.06 | 81.18 | 80.86 | 81.09 | 3,221,565 | +0.52(+0.65%) |
Aug 13, 2018 | 80.10 | 80.65 | 80.08 | 80.56 | 10,171,961 | -0.36(-0.44%) |
Aug 10, 2018 | 81.09 | 81.15 | 80.70 | 80.92 | 9,457,681 | -0.93(-1.13%) |
Aug 09, 2018 | 81.99 | 82.12 | 81.69 | 81.85 | 3,951,242 | -0.29(-0.35%) |
Aug 08, 2018 | 82.08 | 82.17 | 81.97 | 82.14 | 5,628,601 | +0.00(+0.00%) |
Aug 07, 2018 | 82.29 | 82.36 | 82.14 | 82.14 | 1,804,260 | -0.12(-0.15%) |
Aug 06, 2018 | 82.41 | 82.45 | 82.24 | 82.26 | 2,376,958 | -0.14(-0.17%) |
Aug 03, 2018 | 82.36 | 82.52 | 82.28 | 82.39 | 1,843,503 | +0.18(+0.22%) |
Aug 02, 2018 | 82.01 | 82.28 | 81.85 | 82.21 | 2,529,618 | -0.07(-0.08%) |