Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 62.92 | 63.39 | 60.40 | 60.49 | 18,102,998 | -2.91(-4.58%) |
Oct 30, 2018 | 63.66 | 64.40 | 62.26 | 63.39 | 6,747,814 | +0.18(+0.28%) |
Oct 29, 2018 | 63.83 | 64.62 | 62.11 | 63.22 | 5,590,832 | +0.44(+0.71%) |
Oct 26, 2018 | 62.95 | 63.35 | 61.72 | 62.77 | 7,955,613 | -0.73(-1.15%) |
Oct 25, 2018 | 62.47 | 64.64 | 61.89 | 63.50 | 11,806,539 | +1.80(+2.92%) |
Oct 24, 2018 | 64.37 | 64.59 | 61.58 | 61.70 | 11,183,144 | -2.76(-4.28%) |
Oct 23, 2018 | 64.16 | 65.73 | 63.32 | 64.46 | 10,420,044 | -1.02(-1.55%) |
Oct 22, 2018 | 68.79 | 68.79 | 64.88 | 65.48 | 9,807,804 | -2.87(-4.21%) |
Oct 19, 2018 | 69.35 | 69.92 | 68.35 | 68.35 | 9,085,879 | -1.50(-2.15%) |
Oct 18, 2018 | 71.37 | 71.79 | 69.32 | 69.85 | 5,691,932 | -1.84(-2.57%) |
Oct 17, 2018 | 71.34 | 71.80 | 70.57 | 71.69 | 3,677,500 | +0.28(+0.39%) |
Oct 16, 2018 | 69.76 | 71.47 | 69.56 | 71.41 | 4,874,129 | +2.12(+3.06%) |
Oct 15, 2018 | 70.33 | 70.39 | 69.29 | 69.29 | 6,213,672 | -1.17(-1.67%) |
Oct 12, 2018 | 70.48 | 70.77 | 69.07 | 70.46 | 7,348,395 | +0.74(+1.06%) |
Oct 11, 2018 | 71.66 | 71.79 | 68.89 | 69.73 | 13,000,812 | -1.83(-2.56%) |
Oct 10, 2018 | 72.15 | 73.33 | 71.49 | 71.56 | 6,908,109 | -1.15(-1.58%) |
Oct 09, 2018 | 72.81 | 73.23 | 72.11 | 72.70 | 4,716,432 | -0.18(-0.25%) |
Oct 08, 2018 | 72.32 | 73.32 | 72.07 | 72.89 | 4,299,737 | +0.33(+0.46%) |
Oct 05, 2018 | 72.34 | 73.24 | 71.43 | 72.56 | 5,450,581 | +0.42(+0.58%) |
Oct 04, 2018 | 73.66 | 73.66 | 71.69 | 72.14 | 5,756,460 | -1.67(-2.26%) |
Oct 03, 2018 | 72.76 | 74.26 | 72.72 | 73.81 | 6,240,075 | +1.37(+1.89%) |
Oct 02, 2018 | 73.29 | 73.30 | 71.86 | 72.44 | 8,835,212 | -0.59(-0.81%) |
Oct 01, 2018 | 72.83 | 73.52 | 72.52 | 73.03 | 4,895,870 | +0.32(+0.44%) |
Sep 28, 2018 | 72.26 | 73.16 | 72.14 | 72.71 | 5,889,859 | +0.34(+0.47%) |
Sep 27, 2018 | 72.53 | 72.95 | 72.23 | 72.37 | 3,937,486 | -0.03(-0.04%) |
Sep 26, 2018 | 72.49 | 73.12 | 72.15 | 72.40 | 6,055,953 | +0.31(+0.43%) |
Sep 25, 2018 | 71.86 | 72.76 | 71.80 | 72.09 | 6,899,302 | +0.28(+0.39%) |
Sep 24, 2018 | 70.96 | 72.25 | 70.69 | 71.82 | 7,688,132 | +0.89(+1.26%) |
Sep 21, 2018 | 71.38 | 71.75 | 70.76 | 70.93 | 12,947,960 | -0.32(-0.45%) |
Sep 20, 2018 | 70.29 | 71.59 | 69.67 | 71.25 | 7,793,285 | +1.28(+1.82%) |
Sep 19, 2018 | 70.50 | 70.91 | 69.50 | 69.97 | 10,993,524 | -1.22(-1.72%) |
Sep 18, 2018 | 73.30 | 73.85 | 71.04 | 71.20 | 13,319,959 | -2.12(-2.89%) |
Sep 17, 2018 | 73.34 | 73.92 | 72.88 | 73.32 | 5,186,475 | -0.24(-0.32%) |
Sep 14, 2018 | 74.02 | 74.11 | 72.97 | 73.56 | 4,482,531 | -0.50(-0.67%) |
Sep 13, 2018 | 71.82 | 74.09 | 71.81 | 74.05 | 6,277,582 | +2.38(+3.31%) |
Sep 12, 2018 | 71.03 | 72.22 | 70.76 | 71.68 | 4,298,713 | +0.05(+0.06%) |
Sep 11, 2018 | 72.05 | 72.06 | 71.40 | 71.63 | 3,432,570 | -0.49(-0.68%) |
Sep 10, 2018 | 73.02 | 73.16 | 72.03 | 72.13 | 4,106,396 | -0.27(-0.37%) |
Sep 07, 2018 | 71.99 | 72.53 | 70.42 | 72.39 | 5,270,421 | +0.33(+0.46%) |
Sep 06, 2018 | 72.87 | 73.09 | 71.33 | 72.06 | 7,045,446 | -1.11(-1.52%) |
Sep 05, 2018 | 72.53 | 73.22 | 72.33 | 73.18 | 6,749,608 | +0.48(+0.67%) |
Sep 04, 2018 | 73.78 | 73.78 | 72.33 | 72.69 | 5,796,473 | -1.09(-1.48%) |
Aug 31, 2018 | 73.79 | 73.79 | 73.79 | 0 | -0.62(-0.84%) | |
Aug 30, 2018 | 74.95 | 75.13 | 74.23 | 74.41 | 4,467,490 | -0.61(-0.81%) |
Aug 29, 2018 | 74.90 | 75.21 | 73.82 | 75.02 | 4,731,101 | +0.25(+0.33%) |
Aug 28, 2018 | 75.18 | 75.88 | 74.65 | 74.77 | 4,572,754 | -0.58(-0.78%) |
Aug 27, 2018 | 75.42 | 75.57 | 74.80 | 75.35 | 3,194,835 | +0.48(+0.64%) |
Aug 24, 2018 | 74.68 | 75.02 | 74.22 | 74.88 | 3,897,304 | +0.19(+0.26%) |
Aug 23, 2018 | 75.10 | 75.22 | 74.49 | 74.69 | 2,780,002 | -0.38(-0.50%) |
Aug 22, 2018 | 75.22 | 75.58 | 74.67 | 75.06 | 3,854,599 | -0.08(-0.10%) |
Aug 21, 2018 | 75.23 | 75.38 | 74.42 | 75.14 | 4,590,217 | +0.08(+0.11%) |
Aug 20, 2018 | 76.36 | 77.05 | 74.93 | 75.05 | 8,029,107 | -0.91(-1.19%) |
Aug 17, 2018 | 75.51 | 76.22 | 74.12 | 75.96 | 8,204,489 | +0.45(+0.60%) |
Aug 16, 2018 | 75.22 | 75.84 | 74.62 | 75.51 | 8,238,259 | +0.59(+0.79%) |
Aug 15, 2018 | 73.74 | 75.18 | 73.50 | 74.92 | 8,925,418 | +1.18(+1.60%) |
Aug 14, 2018 | 74.35 | 74.84 | 73.60 | 73.74 | 7,259,487 | -0.66(-0.89%) |
Aug 13, 2018 | 73.80 | 75.02 | 73.66 | 74.40 | 7,700,740 | +0.75(+1.02%) |
Aug 10, 2018 | 73.30 | 74.37 | 73.27 | 73.65 | 5,784,364 | +0.25(+0.35%) |
Aug 09, 2018 | 72.42 | 73.91 | 71.86 | 73.39 | 8,033,860 | +1.34(+1.86%) |
Aug 08, 2018 | 71.89 | 72.33 | 71.39 | 72.06 | 5,899,630 | -0.25(-0.35%) |
Aug 07, 2018 | 74.80 | 75.61 | 72.06 | 72.31 | 11,565,083 | -2.31(-3.09%) |
Aug 06, 2018 | 74.00 | 74.99 | 73.60 | 74.62 | 6,678,472 | +0.41(+0.55%) |
Aug 03, 2018 | 72.95 | 74.45 | 72.89 | 74.21 | 6,342,795 | +1.08(+1.48%) |
Aug 02, 2018 | 71.94 | 73.70 | 71.81 | 73.12 | 7,834,986 | +0.93(+1.29%) |