Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 70.85 | 71.19 | 70.65 | 70.65 | 2,399,652 | +0.66(+0.94%) |
Oct 30, 2018 | 69.61 | 70.23 | 69.30 | 69.99 | 2,806,890 | +0.47(+0.68%) |
Oct 29, 2018 | 70.59 | 70.88 | 69.30 | 69.52 | 2,904,432 | -0.47(-0.67%) |
Oct 26, 2018 | 69.64 | 70.14 | 69.02 | 69.99 | 2,462,605 | -0.15(-0.21%) |
Oct 25, 2018 | 69.76 | 70.55 | 69.31 | 70.14 | 2,831,355 | +0.99(+1.43%) |
Oct 24, 2018 | 70.70 | 70.70 | 69.01 | 69.15 | 3,007,210 | -1.61(-2.28%) |
Oct 23, 2018 | 70.17 | 71.02 | 69.59 | 70.76 | 4,027,098 | -0.09(-0.13%) |
Oct 22, 2018 | 71.28 | 71.34 | 70.73 | 70.85 | 2,012,012 | -0.32(-0.45%) |
Oct 19, 2018 | 71.60 | 71.88 | 71.10 | 71.17 | 1,682,451 | -0.25(-0.35%) |
Oct 18, 2018 | 72.20 | 72.20 | 71.06 | 71.42 | 2,377,994 | -0.81(-1.12%) |
Oct 17, 2018 | 72.15 | 72.24 | 71.45 | 72.23 | 2,132,228 | +0.40(+0.56%) |
Oct 16, 2018 | 71.38 | 71.83 | 70.99 | 71.83 | 2,366,811 | +0.73(+1.03%) |
Oct 15, 2018 | 71.94 | 71.94 | 71.08 | 71.10 | 2,314,257 | -0.61(-0.85%) |
Oct 12, 2018 | 72.94 | 72.94 | 71.46 | 71.71 | 3,933,042 | -0.28(-0.39%) |
Oct 11, 2018 | 73.35 | 73.40 | 71.97 | 71.99 | 5,477,594 | -1.84(-2.49%) |
Oct 10, 2018 | 74.36 | 74.71 | 73.83 | 73.83 | 2,390,187 | -0.66(-0.89%) |
Oct 09, 2018 | 75.12 | 75.20 | 74.40 | 74.49 | 2,575,314 | -0.78(-1.04%) |
Oct 05, 2018 | 75.27 | 75.27 | 75.27 | 0 | +0.19(+0.25%) | |
Oct 04, 2018 | 75.39 | 75.54 | 74.64 | 75.08 | 3,024,562 | -0.39(-0.52%) |
Oct 03, 2018 | 75.69 | 75.81 | 75.29 | 75.47 | 1,917,012 | -0.02(-0.03%) |
Oct 02, 2018 | 76.05 | 76.08 | 75.23 | 75.49 | 2,113,407 | -0.70(-0.92%) |
Oct 01, 2018 | 76.99 | 77.15 | 75.78 | 76.19 | 1,905,198 | -0.80(-1.04%) |
Sep 28, 2018 | 77.69 | 77.69 | 76.91 | 76.99 | 2,634,715 | -0.69(-0.89%) |
Sep 27, 2018 | 77.72 | 78.12 | 77.63 | 77.68 | 1,746,043 | +0.10(+0.13%) |
Sep 26, 2018 | 77.15 | 77.92 | 77.15 | 77.58 | 2,065,752 | +0.47(+0.61%) |
Sep 25, 2018 | 77.95 | 78.04 | 77.11 | 77.11 | 2,402,440 | -0.69(-0.89%) |
Sep 24, 2018 | 78.25 | 78.25 | 77.71 | 77.80 | 1,794,009 | -0.20(-0.26%) |
Sep 21, 2018 | 77.69 | 78.14 | 77.68 | 78.00 | 7,340,989 | +0.42(+0.54%) |
Sep 20, 2018 | 77.00 | 77.72 | 77.00 | 77.58 | 2,955,314 | +0.79(+1.03%) |
Sep 19, 2018 | 76.72 | 77.09 | 76.31 | 76.79 | 2,141,691 | +0.17(+0.22%) |
Sep 18, 2018 | 76.20 | 76.77 | 75.87 | 76.62 | 1,738,101 | +0.52(+0.68%) |
Sep 17, 2018 | 75.43 | 76.10 | 75.31 | 76.10 | 1,801,084 | +0.67(+0.89%) |
Sep 14, 2018 | 75.22 | 75.55 | 75.09 | 75.43 | 1,429,950 | +0.31(+0.41%) |
Sep 13, 2018 | 75.35 | 75.42 | 75.06 | 75.12 | 1,537,337 | +0.16(+0.21%) |
Sep 12, 2018 | 75.55 | 75.61 | 74.95 | 74.96 | 2,733,449 | -0.68(-0.90%) |
Sep 11, 2018 | 74.95 | 75.69 | 74.76 | 75.64 | 2,225,674 | +0.73(+0.97%) |
Sep 10, 2018 | 75.10 | 75.21 | 74.84 | 74.91 | 1,774,429 | -0.10(-0.13%) |
Sep 07, 2018 | 75.20 | 75.20 | 74.72 | 75.01 | 1,804,825 | -0.23(-0.31%) |
Sep 06, 2018 | 74.95 | 75.55 | 74.62 | 75.24 | 3,058,273 | +0.29(+0.39%) |
Sep 05, 2018 | 75.03 | 75.42 | 74.80 | 74.95 | 2,418,421 | -0.24(-0.32%) |
Sep 04, 2018 | 75.41 | 75.58 | 74.78 | 75.19 | 2,575,273 | -0.34(-0.45%) |
Aug 31, 2018 | 75.53 | 75.53 | 75.53 | 0 | -0.21(-0.28%) | |
Aug 30, 2018 | 76.09 | 76.19 | 75.71 | 75.74 | 4,960,006 | -0.19(-0.25%) |
Aug 29, 2018 | 76.82 | 76.86 | 75.85 | 75.93 | 3,421,623 | -0.96(-1.25%) |
Aug 28, 2018 | 77.90 | 77.98 | 76.43 | 76.89 | 3,748,009 | -1.41(-1.80%) |
Aug 27, 2018 | 78.19 | 78.60 | 78.00 | 78.30 | 1,623,755 | +0.46(+0.59%) |
Aug 24, 2018 | 78.00 | 78.13 | 77.77 | 77.84 | 1,036,409 | -0.08(-0.10%) |
Aug 23, 2018 | 77.95 | 78.27 | 77.87 | 77.92 | 1,829,582 | -0.01(-0.01%) |
Aug 22, 2018 | 77.63 | 78.00 | 77.54 | 77.93 | 1,979,901 | +0.43(+0.55%) |
Aug 21, 2018 | 77.80 | 78.19 | 77.48 | 77.50 | 1,981,716 | -0.19(-0.24%) |
Aug 20, 2018 | 77.60 | 77.98 | 77.49 | 77.69 | 1,584,546 | +0.27(+0.35%) |
Aug 17, 2018 | 76.61 | 77.60 | 76.46 | 77.42 | 2,275,063 | +0.80(+1.04%) |
Aug 16, 2018 | 76.57 | 76.93 | 76.55 | 76.62 | 2,190,983 | +0.29(+0.38%) |
Aug 15, 2018 | 76.35 | 76.55 | 76.11 | 76.33 | 2,208,516 | -0.53(-0.69%) |
Aug 14, 2018 | 76.33 | 76.92 | 76.21 | 76.86 | 1,374,550 | +0.68(+0.89%) |
Aug 13, 2018 | 76.24 | 76.64 | 76.15 | 76.18 | 1,189,302 | -0.15(-0.20%) |
Aug 10, 2018 | 76.62 | 76.67 | 76.14 | 76.33 | 1,487,675 | -0.69(-0.90%) |
Aug 09, 2018 | 76.77 | 77.05 | 76.61 | 77.02 | 1,649,558 | +0.41(+0.54%) |
Aug 08, 2018 | 76.22 | 76.82 | 76.14 | 76.61 | 1,159,362 | +0.24(+0.31%) |
Aug 07, 2018 | 77.25 | 77.28 | 76.16 | 76.37 | 2,156,924 | -0.53(-0.69%) |
Aug 03, 2018 | 76.90 | 76.90 | 76.90 | 0 | -0.09(-0.12%) | |
Aug 02, 2018 | 76.85 | 77.12 | 76.20 | 76.99 | 1,172,575 | -0.06(-0.08%) |