Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 74.96 | 76.14 | 74.13 | 74.18 | 1,884,429 | -0.75(-1.00%) |
Oct 30, 2018 | 74.55 | 75.63 | 73.99 | 74.93 | 2,531,860 | +0.30(+0.41%) |
Oct 29, 2018 | 72.55 | 74.91 | 72.49 | 74.63 | 1,383,159 | +2.40(+3.32%) |
Oct 26, 2018 | 72.73 | 73.04 | 71.06 | 72.23 | 1,804,654 | -0.48(-0.66%) |
Oct 25, 2018 | 72.38 | 73.05 | 71.78 | 72.71 | 790,300 | +0.44(+0.60%) |
Oct 24, 2018 | 71.36 | 72.79 | 71.07 | 72.27 | 1,081,328 | +1.07(+1.50%) |
Oct 23, 2018 | 70.64 | 71.54 | 70.11 | 71.20 | 601,396 | +0.42(+0.59%) |
Oct 22, 2018 | 72.09 | 72.72 | 70.76 | 70.78 | 708,848 | -1.03(-1.43%) |
Oct 19, 2018 | 71.37 | 72.05 | 71.22 | 71.81 | 779,649 | +0.67(+0.94%) |
Oct 18, 2018 | 70.88 | 71.79 | 70.87 | 71.14 | 703,090 | +0.26(+0.36%) |
Oct 17, 2018 | 71.32 | 71.74 | 70.28 | 70.89 | 931,864 | -0.57(-0.80%) |
Oct 16, 2018 | 70.58 | 71.74 | 70.25 | 71.46 | 1,058,080 | +1.00(+1.43%) |
Oct 15, 2018 | 69.76 | 71.28 | 69.76 | 70.45 | 828,055 | +0.55(+0.79%) |
Oct 12, 2018 | 70.07 | 70.39 | 69.59 | 69.90 | 860,989 | +0.21(+0.30%) |
Oct 11, 2018 | 71.41 | 71.43 | 69.69 | 69.69 | 1,641,424 | -1.41(-1.98%) |
Oct 10, 2018 | 71.66 | 72.07 | 71.10 | 71.10 | 1,185,948 | -0.64(-0.90%) |
Oct 09, 2018 | 70.77 | 71.79 | 70.39 | 71.74 | 1,057,253 | +0.87(+1.23%) |
Oct 08, 2018 | 70.43 | 71.52 | 70.12 | 70.87 | 1,092,602 | +0.60(+0.86%) |
Oct 05, 2018 | 69.76 | 70.44 | 69.69 | 70.27 | 886,727 | +0.41(+0.59%) |
Oct 04, 2018 | 69.79 | 69.98 | 68.94 | 69.86 | 869,106 | -0.16(-0.22%) |
Oct 03, 2018 | 70.60 | 70.89 | 69.69 | 70.01 | 1,054,599 | -0.67(-0.94%) |
Oct 02, 2018 | 70.83 | 71.10 | 70.43 | 70.68 | 983,845 | +0.06(+0.08%) |
Oct 01, 2018 | 71.60 | 71.73 | 70.62 | 70.62 | 943,401 | -0.74(-1.04%) |
Sep 28, 2018 | 70.45 | 71.40 | 70.36 | 71.37 | 2,065,185 | +0.91(+1.30%) |
Sep 27, 2018 | 71.35 | 71.67 | 70.28 | 70.45 | 908,010 | -0.74(-1.04%) |
Sep 26, 2018 | 71.71 | 72.11 | 71.16 | 71.19 | 1,168,193 | -0.39(-0.54%) |
Sep 25, 2018 | 71.81 | 72.00 | 71.26 | 71.58 | 1,302,003 | -0.11(-0.15%) |
Sep 24, 2018 | 72.18 | 72.30 | 71.00 | 71.69 | 1,228,328 | -0.54(-0.75%) |
Sep 21, 2018 | 71.87 | 72.77 | 71.48 | 72.23 | 1,842,046 | +0.26(+0.35%) |
Sep 20, 2018 | 71.62 | 72.17 | 71.33 | 71.98 | 1,951,459 | +0.44(+0.62%) |
Sep 19, 2018 | 72.55 | 72.67 | 71.50 | 71.53 | 1,235,296 | -0.89(-1.23%) |
Sep 18, 2018 | 73.64 | 73.82 | 72.32 | 72.42 | 790,980 | -1.15(-1.57%) |
Sep 17, 2018 | 72.79 | 73.58 | 72.72 | 73.57 | 1,433,575 | +0.75(+1.03%) |
Sep 14, 2018 | 73.94 | 73.94 | 72.49 | 72.82 | 1,684,587 | -1.33(-1.80%) |
Sep 13, 2018 | 74.17 | 74.76 | 73.99 | 74.16 | 950,047 | +0.43(+0.58%) |
Sep 12, 2018 | 73.74 | 74.01 | 73.27 | 73.73 | 1,295,456 | +0.02(+0.02%) |
Sep 11, 2018 | 73.78 | 74.38 | 73.55 | 73.71 | 1,481,147 | -0.46(-0.62%) |
Sep 10, 2018 | 73.88 | 74.94 | 73.70 | 74.17 | 1,180,170 | +0.64(+0.87%) |
Sep 07, 2018 | 75.19 | 75.35 | 73.44 | 73.53 | 823,298 | -2.10(-2.78%) |
Sep 06, 2018 | 75.61 | 76.13 | 75.47 | 75.64 | 1,274,374 | +0.27(+0.36%) |
Sep 05, 2018 | 74.72 | 76.02 | 74.41 | 75.37 | 880,847 | +0.39(+0.52%) |
Sep 04, 2018 | 75.15 | 75.76 | 74.64 | 74.98 | 717,766 | -0.25(-0.34%) |
Aug 31, 2018 | 75.23 | 75.23 | 75.23 | 0 | +0.30(+0.40%) | |
Aug 30, 2018 | 75.25 | 75.35 | 74.72 | 74.93 | 838,538 | -0.17(-0.23%) |
Aug 29, 2018 | 75.29 | 75.58 | 74.86 | 75.10 | 677,511 | -0.26(-0.35%) |
Aug 28, 2018 | 74.85 | 75.37 | 74.38 | 75.36 | 965,695 | +0.60(+0.80%) |
Aug 27, 2018 | 75.67 | 75.67 | 74.11 | 74.77 | 967,204 | -0.73(-0.96%) |
Aug 24, 2018 | 74.72 | 75.58 | 74.67 | 75.49 | 557,077 | +0.83(+1.11%) |
Aug 23, 2018 | 74.86 | 75.07 | 74.27 | 74.66 | 611,907 | -0.13(-0.17%) |
Aug 22, 2018 | 76.46 | 76.54 | 74.17 | 74.79 | 1,301,282 | -1.62(-2.11%) |
Aug 21, 2018 | 77.42 | 77.42 | 76.21 | 76.41 | 1,217,607 | -1.01(-1.31%) |
Aug 20, 2018 | 77.70 | 78.14 | 77.37 | 77.42 | 607,206 | -0.24(-0.30%) |
Aug 17, 2018 | 76.96 | 77.91 | 76.84 | 77.65 | 788,243 | +0.74(+0.97%) |
Aug 16, 2018 | 75.87 | 76.94 | 75.86 | 76.91 | 794,287 | +1.08(+1.42%) |
Aug 15, 2018 | 75.44 | 76.07 | 75.30 | 75.83 | 734,287 | +0.32(+0.42%) |
Aug 14, 2018 | 75.79 | 76.26 | 75.35 | 75.52 | 1,053,140 | -0.20(-0.26%) |
Aug 13, 2018 | 75.77 | 76.39 | 75.57 | 75.71 | 754,921 | -0.08(-0.11%) |
Aug 10, 2018 | 75.91 | 76.60 | 75.32 | 75.79 | 606,718 | -0.33(-0.43%) |
Aug 09, 2018 | 76.40 | 76.69 | 76.07 | 76.12 | 785,564 | -0.23(-0.30%) |
Aug 08, 2018 | 76.50 | 76.68 | 76.23 | 76.35 | 459,746 | -0.06(-0.07%) |
Aug 07, 2018 | 76.26 | 76.52 | 75.59 | 76.41 | 793,787 | +0.19(+0.25%) |
Aug 06, 2018 | 75.35 | 76.69 | 75.23 | 76.22 | 1,484,778 | +1.00(+1.32%) |
Aug 03, 2018 | 74.54 | 75.66 | 74.27 | 75.22 | 1,834,127 | +1.02(+1.37%) |
Aug 02, 2018 | 75.52 | 76.67 | 74.01 | 74.20 | 2,864,764 | -1.37(-1.81%) |