Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 68.60 | 71.72 | 67.92 | 71.41 | 8,327,609 | +3.65(+5.39%) |
Oct 30, 2018 | 68.04 | 68.31 | 67.19 | 67.75 | 8,914,999 | +0.21(+0.32%) |
Oct 29, 2018 | 68.35 | 68.94 | 66.84 | 67.54 | 4,600,527 | -0.81(-1.18%) |
Oct 26, 2018 | 68.07 | 68.98 | 68.00 | 68.35 | 4,335,502 | -0.35(-0.51%) |
Oct 25, 2018 | 68.63 | 69.19 | 68.15 | 68.70 | 3,349,894 | +0.28(+0.41%) |
Oct 24, 2018 | 68.88 | 69.12 | 68.25 | 68.42 | 4,061,941 | -0.49(-0.71%) |
Oct 23, 2018 | 67.46 | 69.25 | 67.29 | 68.91 | 3,267,912 | +0.50(+0.73%) |
Oct 22, 2018 | 69.05 | 69.20 | 68.34 | 68.41 | 2,069,110 | -0.44(-0.65%) |
Oct 19, 2018 | 68.14 | 69.03 | 68.00 | 68.86 | 3,693,657 | +0.70(+1.03%) |
Oct 18, 2018 | 68.41 | 68.88 | 67.71 | 68.15 | 2,988,374 | -0.04(-0.05%) |
Oct 17, 2018 | 68.36 | 68.69 | 67.36 | 68.19 | 4,510,143 | -1.26(-1.82%) |
Oct 16, 2018 | 67.82 | 69.58 | 67.61 | 69.45 | 2,876,588 | +2.09(+3.10%) |
Oct 15, 2018 | 67.80 | 68.07 | 67.31 | 67.36 | 1,804,772 | -0.57(-0.85%) |
Oct 12, 2018 | 68.24 | 68.36 | 67.22 | 67.94 | 2,879,078 | +0.75(+1.12%) |
Oct 11, 2018 | 68.50 | 68.85 | 67.03 | 67.19 | 3,849,084 | -1.52(-2.21%) |
Oct 10, 2018 | 70.42 | 70.63 | 68.66 | 68.71 | 3,216,278 | -1.77(-2.51%) |
Oct 09, 2018 | 69.74 | 70.67 | 69.57 | 70.48 | 2,166,677 | +0.61(+0.88%) |
Oct 08, 2018 | 70.26 | 70.33 | 69.38 | 69.87 | 2,443,956 | -0.59(-0.84%) |
Oct 05, 2018 | 70.36 | 71.02 | 70.19 | 70.46 | 2,088,019 | +0.10(+0.14%) |
Oct 04, 2018 | 69.54 | 70.62 | 69.42 | 70.36 | 3,352,972 | +0.97(+1.40%) |
Oct 03, 2018 | 69.79 | 70.02 | 69.18 | 69.38 | 2,597,001 | +0.00(+0.00%) |
Oct 02, 2018 | 69.72 | 69.73 | 69.01 | 69.38 | 2,434,952 | -0.36(-0.52%) |
Oct 01, 2018 | 69.53 | 69.90 | 69.04 | 69.75 | 3,422,012 | +0.33(+0.48%) |
Sep 28, 2018 | 69.51 | 69.78 | 69.19 | 69.41 | 4,514,278 | -0.09(-0.13%) |
Sep 27, 2018 | 69.75 | 70.03 | 69.49 | 69.51 | 2,617,112 | -0.18(-0.25%) |
Sep 26, 2018 | 70.99 | 71.01 | 69.66 | 69.68 | 2,581,027 | -1.10(-1.56%) |
Sep 25, 2018 | 72.08 | 72.08 | 70.65 | 70.78 | 3,076,230 | -1.17(-1.62%) |
Sep 24, 2018 | 72.05 | 72.33 | 71.80 | 71.95 | 1,936,130 | -0.18(-0.24%) |
Sep 21, 2018 | 71.99 | 72.47 | 71.92 | 72.13 | 4,631,017 | +0.13(+0.18%) |
Sep 20, 2018 | 72.26 | 72.34 | 71.79 | 72.00 | 2,620,078 | +0.09(+0.13%) |
Sep 19, 2018 | 72.61 | 72.61 | 71.79 | 71.91 | 2,431,217 | -0.56(-0.77%) |
Sep 18, 2018 | 71.87 | 72.68 | 71.81 | 72.46 | 2,382,229 | +0.61(+0.85%) |
Sep 17, 2018 | 72.30 | 72.35 | 71.70 | 71.85 | 1,663,058 | -0.42(-0.58%) |
Sep 14, 2018 | 71.88 | 72.34 | 71.85 | 72.27 | 1,478,110 | +0.57(+0.79%) |
Sep 13, 2018 | 71.01 | 71.76 | 70.74 | 71.70 | 2,127,999 | +0.95(+1.35%) |
Sep 12, 2018 | 72.14 | 72.14 | 70.66 | 70.75 | 3,069,821 | -1.43(-1.98%) |
Sep 11, 2018 | 72.01 | 72.52 | 71.81 | 72.17 | 1,874,635 | +0.10(+0.14%) |
Sep 10, 2018 | 72.23 | 72.51 | 71.88 | 72.07 | 2,118,211 | +0.15(+0.21%) |
Sep 07, 2018 | 71.60 | 72.06 | 71.32 | 71.92 | 2,339,582 | +0.42(+0.59%) |
Sep 06, 2018 | 70.87 | 71.66 | 70.53 | 71.50 | 2,929,407 | +0.62(+0.87%) |
Sep 05, 2018 | 71.65 | 71.90 | 70.76 | 70.88 | 4,047,691 | -0.58(-0.81%) |
Sep 04, 2018 | 70.51 | 71.48 | 70.31 | 71.46 | 3,212,766 | +1.03(+1.46%) |
Aug 31, 2018 | 70.44 | 70.44 | 70.44 | 0 | +0.44(+0.63%) | |
Aug 30, 2018 | 69.72 | 70.20 | 69.66 | 69.99 | 2,830,611 | +0.09(+0.13%) |
Aug 29, 2018 | 68.94 | 69.97 | 68.94 | 69.90 | 2,412,750 | +0.92(+1.34%) |
Aug 28, 2018 | 68.62 | 69.22 | 68.49 | 68.98 | 2,473,972 | +0.47(+0.69%) |
Aug 27, 2018 | 68.02 | 68.72 | 67.89 | 68.51 | 2,459,425 | +0.88(+1.30%) |
Aug 24, 2018 | 67.55 | 67.79 | 67.37 | 67.63 | 3,377,015 | +0.18(+0.26%) |
Aug 23, 2018 | 67.95 | 68.40 | 67.41 | 67.45 | 2,745,444 | -0.37(-0.54%) |
Aug 22, 2018 | 67.26 | 67.96 | 67.00 | 67.82 | 2,327,246 | +0.24(+0.36%) |
Aug 21, 2018 | 68.28 | 68.38 | 67.56 | 67.58 | 3,195,960 | -0.92(-1.35%) |
Aug 20, 2018 | 68.47 | 68.78 | 68.34 | 68.51 | 1,791,900 | +0.08(+0.12%) |
Aug 17, 2018 | 67.73 | 68.49 | 67.45 | 68.42 | 3,014,032 | +0.71(+1.05%) |
Aug 16, 2018 | 67.85 | 68.18 | 67.63 | 67.71 | 2,132,177 | +0.14(+0.21%) |
Aug 15, 2018 | 67.76 | 68.11 | 67.37 | 67.57 | 1,525,252 | -0.34(-0.50%) |
Aug 14, 2018 | 67.62 | 68.06 | 67.42 | 67.91 | 1,682,986 | +0.49(+0.73%) |
Aug 13, 2018 | 67.76 | 68.38 | 67.41 | 67.43 | 2,455,968 | -0.28(-0.41%) |
Aug 10, 2018 | 67.42 | 67.93 | 66.97 | 67.70 | 2,100,191 | +0.04(+0.05%) |
Aug 09, 2018 | 67.65 | 67.80 | 67.48 | 67.67 | 1,445,124 | +0.01(+0.01%) |
Aug 08, 2018 | 68.14 | 68.39 | 67.63 | 67.66 | 1,626,338 | -0.46(-0.68%) |
Aug 07, 2018 | 67.27 | 68.28 | 67.14 | 68.12 | 1,627,800 | +1.05(+1.57%) |
Aug 06, 2018 | 67.23 | 67.35 | 66.90 | 67.06 | 2,646,130 | -0.21(-0.32%) |
Aug 03, 2018 | 67.40 | 67.40 | 66.86 | 67.28 | 3,061,759 | -0.07(-0.11%) |
Aug 02, 2018 | 67.18 | 68.05 | 66.58 | 67.35 | 4,629,455 | -0.72(-1.06%) |