Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 74.06 | 74.06 | 71.54 | 71.63 | 7,733,256 | -1.83(-2.49%) |
Oct 30, 2018 | 72.63 | 74.06 | 72.42 | 73.46 | 6,733,306 | +1.43(+1.99%) |
Oct 29, 2018 | 70.90 | 73.25 | 70.67 | 72.03 | 6,246,452 | +1.85(+2.64%) |
Oct 26, 2018 | 71.71 | 72.17 | 70.07 | 70.18 | 7,155,856 | -1.62(-2.25%) |
Oct 25, 2018 | 71.24 | 72.44 | 70.79 | 71.80 | 6,140,320 | +1.34(+1.90%) |
Oct 24, 2018 | 70.74 | 72.20 | 70.33 | 70.47 | 5,895,958 | -0.34(-0.48%) |
Oct 23, 2018 | 69.62 | 71.05 | 69.44 | 70.81 | 5,274,080 | -0.48(-0.67%) |
Oct 22, 2018 | 70.66 | 71.76 | 70.66 | 71.29 | 3,991,456 | +1.04(+1.48%) |
Oct 19, 2018 | 71.72 | 71.75 | 70.17 | 70.25 | 6,379,687 | -1.15(-1.61%) |
Oct 18, 2018 | 71.60 | 72.44 | 70.23 | 71.40 | 4,953,378 | -0.91(-1.26%) |
Oct 17, 2018 | 73.28 | 73.62 | 71.55 | 72.31 | 4,892,773 | -1.19(-1.62%) |
Oct 16, 2018 | 72.92 | 73.72 | 72.42 | 73.50 | 3,142,597 | +1.04(+1.43%) |
Oct 15, 2018 | 72.43 | 73.07 | 72.22 | 72.46 | 3,906,020 | -0.01(-0.01%) |
Oct 12, 2018 | 72.02 | 73.45 | 71.75 | 72.47 | 5,988,334 | +1.55(+2.19%) |
Oct 11, 2018 | 73.16 | 73.77 | 70.83 | 70.92 | 5,944,340 | -2.06(-2.82%) |
Oct 10, 2018 | 73.38 | 74.35 | 72.86 | 72.98 | 5,781,897 | -0.39(-0.54%) |
Oct 09, 2018 | 73.22 | 74.35 | 73.22 | 73.37 | 3,888,916 | +0.22(+0.30%) |
Oct 08, 2018 | 72.28 | 73.28 | 72.09 | 73.15 | 4,357,192 | +0.75(+1.04%) |
Oct 05, 2018 | 72.68 | 73.00 | 71.78 | 72.39 | 5,925,405 | -0.27(-0.38%) |
Oct 04, 2018 | 73.52 | 74.11 | 72.31 | 72.67 | 6,390,171 | -0.97(-1.31%) |
Oct 03, 2018 | 74.29 | 74.30 | 73.36 | 73.63 | 4,986,086 | -0.56(-0.75%) |
Oct 02, 2018 | 75.68 | 76.56 | 74.02 | 74.19 | 4,972,296 | -1.58(-2.09%) |
Oct 01, 2018 | 75.66 | 76.05 | 75.55 | 75.78 | 3,683,292 | +0.22(+0.29%) |
Sep 28, 2018 | 75.08 | 75.62 | 74.93 | 75.55 | 4,581,354 | +0.60(+0.80%) |
Sep 27, 2018 | 75.24 | 75.58 | 74.84 | 74.95 | 3,591,070 | -0.33(-0.43%) |
Sep 26, 2018 | 74.90 | 75.69 | 74.74 | 75.28 | 4,529,978 | +0.50(+0.66%) |
Sep 25, 2018 | 74.88 | 75.36 | 74.40 | 74.78 | 3,443,755 | +0.06(+0.08%) |
Sep 24, 2018 | 74.70 | 75.83 | 74.55 | 74.72 | 4,057,931 | -0.06(-0.08%) |
Sep 21, 2018 | 74.97 | 75.93 | 74.57 | 74.78 | 7,831,033 | -0.06(-0.08%) |
Sep 20, 2018 | 74.83 | 75.06 | 74.28 | 74.84 | 3,785,206 | +0.19(+0.25%) |
Sep 19, 2018 | 75.10 | 75.32 | 73.98 | 74.65 | 3,757,622 | -0.45(-0.59%) |
Sep 18, 2018 | 74.48 | 75.35 | 74.22 | 75.10 | 5,854,149 | +0.34(+0.46%) |
Sep 17, 2018 | 75.53 | 75.55 | 74.64 | 74.76 | 3,335,324 | -0.57(-0.75%) |
Sep 14, 2018 | 75.48 | 75.82 | 74.98 | 75.32 | 4,008,451 | -0.12(-0.16%) |
Sep 13, 2018 | 75.91 | 76.18 | 75.33 | 75.44 | 4,376,125 | -0.49(-0.64%) |
Sep 12, 2018 | 76.18 | 76.40 | 75.60 | 75.93 | 3,409,694 | -0.13(-0.17%) |
Sep 11, 2018 | 76.56 | 76.94 | 75.99 | 76.06 | 3,584,558 | -0.39(-0.52%) |
Sep 10, 2018 | 76.57 | 77.42 | 76.16 | 76.45 | 4,852,171 | +0.45(+0.59%) |
Sep 07, 2018 | 76.21 | 77.08 | 75.55 | 76.01 | 5,387,995 | -0.12(-0.16%) |
Sep 06, 2018 | 76.40 | 77.25 | 76.06 | 76.13 | 5,259,519 | +0.24(+0.32%) |
Sep 05, 2018 | 76.17 | 76.59 | 75.50 | 75.89 | 8,305,676 | -0.30(-0.39%) |
Sep 04, 2018 | 74.87 | 76.21 | 74.87 | 76.19 | 4,159,520 | +1.24(+1.66%) |
Aug 31, 2018 | 74.95 | 74.95 | 74.95 | 0 | +0.16(+0.22%) | |
Aug 30, 2018 | 74.53 | 75.14 | 74.32 | 74.78 | 3,433,049 | -0.27(-0.37%) |
Aug 29, 2018 | 74.45 | 75.16 | 73.84 | 75.06 | 3,861,397 | +0.80(+1.07%) |
Aug 28, 2018 | 74.48 | 75.06 | 74.05 | 74.26 | 4,616,388 | +0.09(+0.12%) |
Aug 27, 2018 | 74.84 | 75.02 | 73.85 | 74.17 | 4,600,329 | -0.61(-0.81%) |
Aug 24, 2018 | 74.04 | 75.14 | 73.78 | 74.78 | 5,260,034 | +0.51(+0.69%) |
Aug 23, 2018 | 73.87 | 74.68 | 73.53 | 74.27 | 8,650,666 | +0.66(+0.90%) |
Aug 22, 2018 | 75.42 | 76.14 | 72.36 | 73.61 | 22,917,728 | +2.29(+3.21%) |
Aug 21, 2018 | 71.42 | 71.71 | 70.61 | 71.32 | 9,361,975 | -0.04(-0.06%) |
Aug 20, 2018 | 71.26 | 71.49 | 70.69 | 71.36 | 6,653,191 | +0.24(+0.34%) |
Aug 17, 2018 | 70.62 | 72.07 | 70.53 | 71.12 | 8,676,786 | +0.83(+1.18%) |
Aug 16, 2018 | 70.31 | 70.59 | 69.47 | 70.29 | 7,710,310 | +1.18(+1.71%) |
Aug 15, 2018 | 70.24 | 70.33 | 67.98 | 69.11 | 7,228,992 | -1.70(-2.41%) |
Aug 14, 2018 | 70.32 | 71.00 | 70.24 | 70.82 | 5,464,407 | +1.08(+1.55%) |
Aug 13, 2018 | 70.53 | 70.70 | 69.39 | 69.74 | 4,584,506 | -0.55(-0.79%) |
Aug 10, 2018 | 69.94 | 70.68 | 69.88 | 70.29 | 2,757,240 | +0.08(+0.11%) |
Aug 09, 2018 | 70.12 | 70.59 | 69.88 | 70.21 | 3,559,746 | +0.20(+0.28%) |
Aug 08, 2018 | 69.89 | 70.12 | 69.41 | 70.02 | 3,146,666 | +0.13(+0.18%) |
Aug 07, 2018 | 69.65 | 70.37 | 69.52 | 69.89 | 3,424,631 | +0.54(+0.77%) |
Aug 06, 2018 | 69.00 | 69.50 | 68.90 | 69.36 | 2,903,207 | +0.14(+0.20%) |
Aug 03, 2018 | 68.87 | 69.64 | 68.85 | 69.22 | 3,697,893 | +0.59(+0.85%) |
Aug 02, 2018 | 67.08 | 68.79 | 66.98 | 68.63 | 4,918,681 | +1.54(+2.29%) |