Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 66.81 | 68.90 | 66.51 | 67.85 | 1,546,329 | +2.73(+4.19%) |
Oct 30, 2018 | 64.29 | 65.40 | 63.98 | 65.13 | 1,170,819 | +0.73(+1.13%) |
Oct 29, 2018 | 66.69 | 67.11 | 63.56 | 64.40 | 1,004,335 | -1.32(-2.01%) |
Oct 26, 2018 | 65.21 | 66.62 | 64.50 | 65.73 | 734,885 | -0.38(-0.58%) |
Oct 25, 2018 | 64.85 | 66.61 | 64.43 | 66.11 | 786,234 | +2.09(+3.26%) |
Oct 24, 2018 | 67.08 | 67.77 | 63.98 | 64.02 | 1,119,546 | -3.36(-4.99%) |
Oct 23, 2018 | 66.89 | 67.47 | 66.04 | 67.38 | 898,240 | -0.77(-1.14%) |
Oct 22, 2018 | 68.47 | 69.11 | 67.83 | 68.16 | 644,537 | -0.13(-0.19%) |
Oct 19, 2018 | 69.80 | 70.02 | 68.25 | 68.29 | 677,877 | -1.46(-2.09%) |
Oct 18, 2018 | 70.84 | 71.00 | 69.66 | 69.75 | 598,774 | -1.48(-2.08%) |
Oct 17, 2018 | 71.04 | 71.38 | 70.07 | 71.23 | 686,694 | +0.01(+0.01%) |
Oct 16, 2018 | 70.63 | 71.73 | 70.33 | 71.22 | 521,016 | +0.99(+1.41%) |
Oct 15, 2018 | 70.38 | 70.84 | 69.99 | 70.23 | 630,125 | -0.08(-0.11%) |
Oct 12, 2018 | 69.80 | 70.43 | 69.00 | 70.31 | 1,800,397 | +1.64(+2.38%) |
Oct 11, 2018 | 69.23 | 69.87 | 68.19 | 68.67 | 1,562,180 | -0.75(-1.07%) |
Oct 10, 2018 | 72.99 | 73.08 | 69.34 | 69.41 | 1,472,771 | -3.70(-5.06%) |
Oct 09, 2018 | 73.94 | 74.50 | 73.06 | 73.11 | 1,290,121 | -1.47(-1.97%) |
Oct 08, 2018 | 73.84 | 74.96 | 73.06 | 74.58 | 612,189 | +0.40(+0.54%) |
Oct 05, 2018 | 74.63 | 75.26 | 73.89 | 74.18 | 750,692 | -0.36(-0.49%) |
Oct 04, 2018 | 75.35 | 75.87 | 73.71 | 74.54 | 726,250 | -1.12(-1.48%) |
Oct 03, 2018 | 76.21 | 76.26 | 75.23 | 75.66 | 1,291,698 | -0.72(-0.94%) |
Oct 02, 2018 | 77.25 | 77.77 | 76.12 | 76.38 | 750,597 | -1.02(-1.32%) |
Oct 01, 2018 | 78.87 | 78.87 | 77.03 | 77.40 | 1,118,855 | -0.65(-0.83%) |
Sep 28, 2018 | 79.04 | 79.65 | 77.94 | 78.04 | 733,151 | -1.24(-1.56%) |
Sep 27, 2018 | 76.98 | 79.39 | 76.81 | 79.28 | 1,066,195 | +1.99(+2.58%) |
Sep 26, 2018 | 76.04 | 77.95 | 75.81 | 77.29 | 590,897 | +1.42(+1.87%) |
Sep 25, 2018 | 75.75 | 76.11 | 75.41 | 75.87 | 336,903 | +0.44(+0.58%) |
Sep 24, 2018 | 76.08 | 76.09 | 75.24 | 75.42 | 464,825 | -0.99(-1.30%) |
Sep 21, 2018 | 77.22 | 77.41 | 76.31 | 76.42 | 615,361 | -0.57(-0.74%) |
Sep 20, 2018 | 76.82 | 77.23 | 75.98 | 76.98 | 665,732 | +0.41(+0.54%) |
Sep 19, 2018 | 75.82 | 76.58 | 75.50 | 76.57 | 499,630 | +0.87(+1.15%) |
Sep 18, 2018 | 75.21 | 75.75 | 74.85 | 75.70 | 478,872 | +0.56(+0.74%) |
Sep 17, 2018 | 75.73 | 75.93 | 74.77 | 75.14 | 529,127 | -0.65(-0.85%) |
Sep 14, 2018 | 75.86 | 76.20 | 75.60 | 75.79 | 655,237 | +0.03(+0.04%) |
Sep 13, 2018 | 75.27 | 76.32 | 75.21 | 75.76 | 528,562 | +0.53(+0.70%) |
Sep 12, 2018 | 74.78 | 75.28 | 74.40 | 75.23 | 420,668 | +0.64(+0.85%) |
Sep 11, 2018 | 74.11 | 74.95 | 73.99 | 74.59 | 656,513 | +0.09(+0.12%) |
Sep 10, 2018 | 74.97 | 75.05 | 74.22 | 74.50 | 612,958 | -0.15(-0.20%) |
Sep 07, 2018 | 74.30 | 74.67 | 73.27 | 74.65 | 498,796 | +0.44(+0.59%) |
Sep 06, 2018 | 74.45 | 74.71 | 73.96 | 74.21 | 432,135 | -0.20(-0.26%) |
Sep 05, 2018 | 75.65 | 75.72 | 74.39 | 74.41 | 630,827 | -1.43(-1.89%) |
Sep 04, 2018 | 75.71 | 75.99 | 74.92 | 75.84 | 483,075 | +0.13(+0.17%) |
Aug 31, 2018 | 75.71 | 75.71 | 75.71 | 0 | -0.37(-0.49%) | |
Aug 30, 2018 | 76.92 | 77.18 | 75.94 | 76.08 | 454,191 | -1.03(-1.33%) |
Aug 29, 2018 | 77.23 | 77.62 | 76.81 | 77.11 | 417,036 | +0.40(+0.52%) |
Aug 28, 2018 | 76.65 | 76.93 | 76.43 | 76.71 | 579,015 | +0.36(+0.47%) |
Aug 27, 2018 | 76.03 | 77.02 | 76.03 | 76.35 | 451,096 | +0.56(+0.74%) |
Aug 24, 2018 | 75.97 | 76.23 | 75.70 | 75.79 | 414,136 | +0.18(+0.23%) |
Aug 23, 2018 | 76.91 | 77.26 | 75.60 | 75.61 | 426,726 | -1.31(-1.70%) |
Aug 22, 2018 | 77.16 | 77.54 | 76.71 | 76.92 | 400,093 | -0.23(-0.30%) |
Aug 21, 2018 | 76.27 | 77.65 | 76.27 | 77.16 | 764,357 | +0.87(+1.14%) |
Aug 20, 2018 | 76.89 | 77.25 | 76.28 | 76.29 | 861,138 | -0.43(-0.56%) |
Aug 17, 2018 | 76.19 | 76.85 | 75.70 | 76.72 | 457,563 | +0.43(+0.56%) |
Aug 16, 2018 | 75.84 | 76.97 | 75.84 | 76.29 | 738,618 | +0.94(+1.25%) |
Aug 15, 2018 | 75.19 | 75.46 | 74.29 | 75.35 | 617,174 | -0.59(-0.77%) |
Aug 14, 2018 | 75.15 | 76.02 | 74.51 | 75.93 | 767,600 | +0.94(+1.25%) |
Aug 13, 2018 | 76.09 | 76.42 | 74.86 | 74.99 | 588,202 | -1.03(-1.35%) |
Aug 10, 2018 | 76.90 | 77.02 | 75.75 | 76.02 | 505,792 | -0.99(-1.28%) |
Aug 09, 2018 | 77.03 | 77.61 | 76.33 | 77.01 | 599,948 | +0.23(+0.29%) |
Aug 08, 2018 | 77.15 | 77.86 | 76.70 | 76.79 | 721,239 | -0.17(-0.22%) |
Aug 07, 2018 | 76.75 | 77.10 | 76.30 | 76.95 | 672,785 | -0.18(-0.23%) |
Aug 06, 2018 | 76.52 | 77.37 | 75.97 | 77.13 | 443,247 | +0.46(+0.60%) |
Aug 03, 2018 | 77.93 | 77.96 | 76.19 | 76.67 | 728,136 | -0.97(-1.25%) |
Aug 02, 2018 | 77.28 | 77.66 | 76.27 | 77.64 | 868,068 | -0.08(-0.10%) |