Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 71.51 | 74.69 | 70.64 | 73.51 | 2,465,395 | +2.56(+3.61%) |
Oct 30, 2018 | 69.41 | 71.17 | 68.93 | 70.95 | 1,699,386 | +1.63(+2.35%) |
Oct 29, 2018 | 70.88 | 71.09 | 68.30 | 69.32 | 1,511,672 | -0.42(-0.60%) |
Oct 26, 2018 | 69.25 | 71.18 | 69.16 | 69.74 | 1,380,200 | -1.24(-1.75%) |
Oct 25, 2018 | 69.08 | 71.73 | 69.08 | 70.98 | 1,280,501 | +2.80(+4.11%) |
Oct 24, 2018 | 71.48 | 71.55 | 68.00 | 68.18 | 1,413,991 | -4.12(-5.70%) |
Oct 23, 2018 | 71.05 | 72.76 | 69.64 | 72.30 | 779,840 | -0.58(-0.80%) |
Oct 22, 2018 | 72.67 | 73.32 | 71.81 | 72.88 | 626,499 | +0.53(+0.73%) |
Oct 19, 2018 | 73.59 | 74.34 | 72.14 | 72.35 | 938,200 | -1.05(-1.43%) |
Oct 18, 2018 | 75.02 | 75.07 | 73.15 | 73.40 | 697,348 | -2.02(-2.68%) |
Oct 17, 2018 | 75.67 | 76.14 | 74.77 | 75.42 | 590,506 | -0.03(-0.04%) |
Oct 16, 2018 | 73.31 | 75.55 | 73.05 | 75.45 | 1,070,150 | +2.82(+3.88%) |
Oct 15, 2018 | 72.01 | 73.10 | 71.81 | 72.63 | 695,403 | -0.05(-0.07%) |
Oct 12, 2018 | 72.70 | 73.58 | 71.55 | 72.68 | 1,118,500 | +1.29(+1.81%) |
Oct 11, 2018 | 70.16 | 73.34 | 70.06 | 71.39 | 1,628,790 | +1.10(+1.56%) |
Oct 10, 2018 | 73.45 | 73.45 | 70.14 | 70.29 | 1,899,253 | -4.05(-5.45%) |
Oct 09, 2018 | 73.00 | 74.66 | 72.67 | 74.34 | 1,108,394 | +1.36(+1.86%) |
Oct 08, 2018 | 72.49 | 73.32 | 71.29 | 72.98 | 865,113 | +0.29(+0.40%) |
Oct 05, 2018 | 75.95 | 76.28 | 72.05 | 72.69 | 1,466,400 | -3.48(-4.57%) |
Oct 04, 2018 | 76.10 | 76.45 | 75.33 | 76.17 | 926,760 | -0.08(-0.10%) |
Oct 03, 2018 | 77.37 | 77.88 | 75.06 | 76.25 | 1,212,558 | -1.04(-1.35%) |
Oct 02, 2018 | 77.28 | 78.69 | 77.24 | 77.29 | 915,041 | +0.19(+0.25%) |
Oct 01, 2018 | 77.19 | 78.31 | 76.66 | 77.10 | 1,188,212 | +0.21(+0.27%) |
Sep 28, 2018 | 74.57 | 76.95 | 74.07 | 76.89 | 1,030,500 | +2.17(+2.90%) |
Sep 27, 2018 | 75.12 | 75.47 | 74.60 | 74.72 | 876,625 | -0.34(-0.45%) |
Sep 26, 2018 | 75.75 | 76.20 | 74.63 | 75.06 | 914,099 | -1.19(-1.56%) |
Sep 25, 2018 | 78.25 | 78.25 | 75.32 | 76.25 | 1,153,152 | -2.20(-2.80%) |
Sep 24, 2018 | 78.02 | 78.86 | 76.82 | 78.45 | 798,639 | -0.17(-0.22%) |
Sep 21, 2018 | 78.98 | 79.29 | 78.12 | 78.62 | 2,267,900 | -0.05(-0.06%) |
Sep 20, 2018 | 77.55 | 79.07 | 77.27 | 78.67 | 1,422,750 | +1.86(+2.42%) |
Sep 19, 2018 | 75.11 | 77.14 | 75.11 | 76.81 | 1,060,164 | +1.77(+2.36%) |
Sep 18, 2018 | 74.27 | 75.53 | 74.10 | 75.04 | 997,506 | +1.07(+1.45%) |
Sep 17, 2018 | 75.38 | 75.99 | 73.79 | 73.97 | 1,090,796 | -1.77(-2.34%) |
Sep 14, 2018 | 75.75 | 76.40 | 75.29 | 75.74 | 766,400 | +0.44(+0.58%) |
Sep 13, 2018 | 74.55 | 75.98 | 73.67 | 75.30 | 1,630,425 | +1.84(+2.50%) |
Sep 12, 2018 | 72.88 | 73.53 | 71.54 | 73.46 | 1,272,979 | +0.09(+0.12%) |
Sep 11, 2018 | 73.52 | 73.97 | 72.31 | 73.37 | 1,306,008 | -0.61(-0.82%) |
Sep 10, 2018 | 74.88 | 74.90 | 73.52 | 73.98 | 708,500 | -0.97(-1.29%) |
Sep 07, 2018 | 74.00 | 76.48 | 73.52 | 74.95 | 2,422,300 | -0.18(-0.24%) |
Sep 06, 2018 | 79.55 | 79.93 | 75.09 | 75.13 | 1,998,514 | -4.55(-5.71%) |
Sep 05, 2018 | 80.42 | 80.49 | 79.37 | 79.68 | 665,710 | -0.60(-0.75%) |
Sep 04, 2018 | 79.88 | 80.84 | 79.52 | 80.28 | 1,247,192 | +0.19(+0.24%) |
Aug 31, 2018 | 80.09 | 80.09 | 80.09 | 0 | +0.69(+0.87%) | |
Aug 30, 2018 | 80.04 | 80.56 | 79.21 | 79.40 | 663,426 | -0.89(-1.11%) |
Aug 29, 2018 | 79.93 | 80.49 | 79.29 | 80.29 | 768,568 | +0.46(+0.58%) |
Aug 28, 2018 | 79.91 | 80.21 | 79.01 | 79.83 | 832,354 | +0.24(+0.30%) |
Aug 27, 2018 | 79.80 | 80.49 | 79.41 | 79.59 | 1,141,811 | -0.04(-0.05%) |
Aug 24, 2018 | 79.56 | 79.99 | 79.16 | 79.63 | 702,200 | +0.43(+0.54%) |
Aug 23, 2018 | 80.26 | 80.79 | 78.97 | 79.20 | 977,491 | -1.42(-1.76%) |
Aug 22, 2018 | 80.75 | 81.20 | 79.97 | 80.62 | 787,477 | -0.48(-0.59%) |
Aug 21, 2018 | 78.72 | 81.29 | 78.62 | 81.10 | 2,007,140 | +2.92(+3.73%) |
Aug 20, 2018 | 81.71 | 81.86 | 78.12 | 78.18 | 1,706,599 | -3.32(-4.07%) |
Aug 17, 2018 | 81.57 | 81.98 | 80.74 | 81.50 | 1,278,100 | -0.66(-0.80%) |
Aug 16, 2018 | 82.60 | 82.60 | 81.45 | 82.16 | 1,065,376 | +0.21(+0.26%) |
Aug 15, 2018 | 82.33 | 82.42 | 81.11 | 81.95 | 1,933,933 | -0.84(-1.01%) |
Aug 14, 2018 | 83.52 | 83.96 | 82.21 | 82.79 | 1,534,700 | -0.32(-0.39%) |
Aug 13, 2018 | 83.00 | 84.05 | 82.70 | 83.11 | 939,918 | -0.08(-0.10%) |
Aug 10, 2018 | 84.69 | 84.69 | 82.68 | 83.19 | 1,277,500 | -2.32(-2.71%) |
Aug 09, 2018 | 85.00 | 86.04 | 84.50 | 85.51 | 684,305 | -0.04(-0.05%) |
Aug 08, 2018 | 85.67 | 86.47 | 85.38 | 85.55 | 502,316 | -0.51(-0.59%) |
Aug 07, 2018 | 85.21 | 86.50 | 84.77 | 86.06 | 1,310,563 | +0.86(+1.01%) |
Aug 06, 2018 | 83.46 | 85.37 | 82.59 | 85.20 | 942,573 | +1.02(+1.21%) |
Aug 03, 2018 | 84.70 | 84.70 | 83.51 | 84.18 | 846,800 | -0.23(-0.27%) |
Aug 02, 2018 | 79.00 | 84.91 | 79.00 | 84.41 | 2,535,602 | +2.23(+2.71%) |