Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 65.90 | 67.27 | 65.51 | 65.62 | 1,154,039 | +0.52(+0.79%) |
Oct 30, 2018 | 64.49 | 66.01 | 63.34 | 65.10 | 803,669 | +0.38(+0.58%) |
Oct 29, 2018 | 66.47 | 66.55 | 63.99 | 64.72 | 535,098 | -0.63(-0.96%) |
Oct 26, 2018 | 64.06 | 65.97 | 62.95 | 65.35 | 954,384 | +0.23(+0.35%) |
Oct 25, 2018 | 64.62 | 65.51 | 63.82 | 65.12 | 1,235,023 | +1.34(+2.11%) |
Oct 24, 2018 | 67.04 | 67.64 | 63.77 | 63.78 | 926,420 | -3.20(-4.78%) |
Oct 23, 2018 | 67.44 | 68.28 | 66.43 | 66.98 | 1,039,701 | -2.24(-3.23%) |
Oct 22, 2018 | 70.95 | 71.16 | 68.74 | 69.21 | 789,821 | -1.25(-1.78%) |
Oct 19, 2018 | 71.01 | 71.64 | 70.01 | 70.47 | 695,876 | -0.55(-0.78%) |
Oct 18, 2018 | 72.09 | 73.64 | 70.74 | 71.02 | 754,310 | -1.50(-2.07%) |
Oct 17, 2018 | 74.13 | 74.38 | 71.57 | 72.52 | 588,708 | -1.40(-1.89%) |
Oct 16, 2018 | 73.44 | 74.30 | 72.82 | 73.92 | 933,821 | +0.94(+1.29%) |
Oct 15, 2018 | 74.32 | 75.08 | 72.97 | 72.98 | 540,436 | -1.41(-1.89%) |
Oct 12, 2018 | 74.15 | 75.90 | 73.77 | 74.39 | 1,040,554 | +1.19(+1.62%) |
Oct 11, 2018 | 73.69 | 75.54 | 73.19 | 73.20 | 1,621,541 | -0.67(-0.91%) |
Oct 10, 2018 | 74.06 | 75.59 | 72.99 | 73.87 | 986,181 | -0.32(-0.43%) |
Oct 09, 2018 | 76.50 | 77.02 | 73.82 | 74.19 | 1,065,733 | -2.48(-3.23%) |
Oct 08, 2018 | 76.24 | 79.10 | 76.17 | 76.67 | 945,884 | +1.53(+2.03%) |
Oct 05, 2018 | 74.54 | 75.54 | 74.25 | 75.14 | 1,083,150 | +0.74(+0.99%) |
Oct 04, 2018 | 75.23 | 75.83 | 73.99 | 74.40 | 936,388 | -0.64(-0.85%) |
Oct 03, 2018 | 75.98 | 76.20 | 72.77 | 75.04 | 1,914,923 | -1.70(-2.22%) |
Oct 02, 2018 | 77.15 | 77.76 | 76.29 | 76.74 | 852,451 | -0.22(-0.29%) |
Oct 01, 2018 | 76.48 | 78.44 | 76.48 | 76.96 | 692,969 | +0.48(+0.63%) |
Sep 28, 2018 | 77.06 | 77.12 | 75.35 | 76.48 | 932,000 | -1.07(-1.38%) |
Sep 27, 2018 | 79.02 | 79.02 | 77.28 | 77.55 | 868,603 | -1.59(-2.01%) |
Sep 26, 2018 | 78.73 | 80.66 | 78.60 | 79.14 | 1,038,770 | -0.40(-0.51%) |
Sep 25, 2018 | 78.91 | 80.05 | 78.47 | 79.55 | 1,467,248 | +0.26(+0.33%) |
Sep 24, 2018 | 79.15 | 79.56 | 78.05 | 79.29 | 986,332 | +0.19(+0.24%) |
Sep 21, 2018 | 79.54 | 80.30 | 78.66 | 79.10 | 778,242 | -0.29(-0.36%) |
Sep 20, 2018 | 78.24 | 80.44 | 78.24 | 79.38 | 1,126,123 | +2.14(+2.78%) |
Sep 19, 2018 | 75.43 | 78.54 | 75.41 | 77.24 | 1,165,977 | +0.03(+0.04%) |
Sep 18, 2018 | 79.14 | 79.14 | 77.09 | 77.21 | 1,373,555 | -1.74(-2.20%) |
Sep 17, 2018 | 79.66 | 80.51 | 78.86 | 78.95 | 824,466 | -1.05(-1.31%) |
Sep 14, 2018 | 79.18 | 80.68 | 78.48 | 80.00 | 942,105 | +0.85(+1.07%) |
Sep 13, 2018 | 79.33 | 81.00 | 78.80 | 79.15 | 980,102 | +0.05(+0.06%) |
Sep 12, 2018 | 79.62 | 79.86 | 79.02 | 79.11 | 821,733 | -0.66(-0.83%) |
Sep 11, 2018 | 79.62 | 81.03 | 78.90 | 79.77 | 1,142,241 | -0.58(-0.72%) |
Sep 10, 2018 | 82.40 | 82.72 | 80.04 | 80.35 | 888,162 | -1.75(-2.13%) |
Sep 07, 2018 | 82.91 | 83.41 | 80.39 | 82.10 | 1,383,602 | -2.57(-3.03%) |
Sep 06, 2018 | 85.54 | 87.43 | 84.20 | 84.67 | 1,128,520 | -1.04(-1.21%) |
Sep 05, 2018 | 85.40 | 86.30 | 84.29 | 85.71 | 793,629 | +0.30(+0.36%) |
Sep 04, 2018 | 86.53 | 86.83 | 84.79 | 85.40 | 779,408 | -1.63(-1.87%) |
Aug 31, 2018 | 87.03 | 87.03 | 87.03 | 0 | -0.19(-0.22%) | |
Aug 30, 2018 | 88.59 | 88.80 | 87.12 | 87.22 | 896,579 | -1.63(-1.83%) |
Aug 29, 2018 | 89.51 | 89.83 | 88.02 | 88.85 | 620,110 | -1.37(-1.52%) |
Aug 28, 2018 | 90.50 | 91.10 | 89.68 | 90.22 | 1,038,302 | +0.06(+0.06%) |
Aug 27, 2018 | 89.43 | 90.64 | 89.43 | 90.17 | 490,124 | +0.96(+1.07%) |
Aug 24, 2018 | 89.04 | 89.83 | 88.62 | 89.21 | 736,454 | +0.68(+0.77%) |
Aug 23, 2018 | 89.91 | 90.02 | 87.81 | 88.53 | 891,562 | -1.59(-1.76%) |
Aug 22, 2018 | 89.92 | 90.48 | 88.95 | 90.12 | 823,831 | +0.80(+0.89%) |
Aug 21, 2018 | 88.64 | 89.68 | 88.60 | 89.32 | 733,393 | +0.66(+0.75%) |
Aug 20, 2018 | 88.06 | 89.17 | 87.80 | 88.66 | 1,121,863 | +0.92(+1.05%) |
Aug 17, 2018 | 88.78 | 88.78 | 87.14 | 87.74 | 910,981 | -1.23(-1.38%) |
Aug 16, 2018 | 87.06 | 89.30 | 86.61 | 88.97 | 1,071,643 | +2.80(+3.25%) |
Aug 15, 2018 | 88.37 | 88.37 | 85.15 | 86.17 | 1,412,159 | -3.50(-3.90%) |
Aug 14, 2018 | 89.85 | 90.92 | 89.60 | 89.67 | 617,451 | +0.34(+0.38%) |
Aug 13, 2018 | 90.09 | 91.09 | 89.06 | 89.33 | 873,344 | -0.68(-0.75%) |
Aug 10, 2018 | 91.10 | 91.37 | 88.46 | 90.01 | 778,288 | -2.02(-2.19%) |
Aug 09, 2018 | 91.64 | 92.81 | 91.33 | 92.03 | 767,406 | +0.38(+0.41%) |
Aug 08, 2018 | 92.00 | 92.45 | 90.09 | 91.65 | 799,084 | -0.43(-0.47%) |
Aug 07, 2018 | 92.41 | 94.64 | 91.95 | 92.08 | 820,721 | -0.05(-0.05%) |
Aug 06, 2018 | 90.63 | 92.53 | 90.17 | 92.13 | 812,778 | +0.80(+0.87%) |
Aug 03, 2018 | 90.72 | 92.52 | 90.27 | 91.33 | 845,506 | +0.61(+0.67%) |
Aug 02, 2018 | 93.20 | 93.20 | 88.73 | 90.73 | 3,018,485 | -8.00(-8.11%) |