Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 65.31 | 65.95 | 64.86 | 64.89 | 3,818,832 | +0.32(+0.50%) |
Oct 30, 2018 | 63.97 | 64.64 | 63.35 | 64.57 | 3,610,850 | +1.09(+1.71%) |
Oct 29, 2018 | 62.95 | 64.21 | 62.91 | 63.48 | 4,300,138 | +1.39(+2.23%) |
Oct 26, 2018 | 61.51 | 62.67 | 60.79 | 62.09 | 3,971,660 | -0.05(-0.09%) |
Oct 25, 2018 | 60.72 | 62.45 | 60.61 | 62.15 | 4,968,279 | +1.71(+2.82%) |
Oct 24, 2018 | 61.92 | 62.15 | 60.35 | 60.44 | 4,638,173 | -0.40(-0.66%) |
Oct 23, 2018 | 60.13 | 61.27 | 59.04 | 60.84 | 4,452,943 | +0.09(+0.14%) |
Oct 22, 2018 | 61.04 | 62.09 | 60.03 | 60.75 | 4,968,305 | -0.13(-0.21%) |
Oct 19, 2018 | 65.76 | 67.28 | 60.86 | 60.88 | 9,200,661 | -7.30(-10.71%) |
Oct 18, 2018 | 69.86 | 69.89 | 67.69 | 68.18 | 4,077,429 | -1.71(-2.45%) |
Oct 17, 2018 | 70.42 | 70.46 | 69.26 | 69.90 | 3,311,655 | -0.29(-0.41%) |
Oct 16, 2018 | 68.76 | 70.27 | 68.67 | 70.19 | 2,552,239 | +1.60(+2.33%) |
Oct 15, 2018 | 68.36 | 69.05 | 68.11 | 68.59 | 2,607,745 | +0.14(+0.21%) |
Oct 12, 2018 | 68.14 | 68.90 | 67.77 | 68.45 | 3,279,765 | +1.53(+2.29%) |
Oct 11, 2018 | 67.49 | 68.70 | 66.30 | 66.92 | 5,685,262 | -0.60(-0.89%) |
Oct 10, 2018 | 72.35 | 72.35 | 67.43 | 67.52 | 4,156,165 | -4.96(-6.85%) |
Oct 09, 2018 | 72.32 | 73.12 | 72.02 | 72.48 | 3,409,150 | +0.15(+0.21%) |
Oct 08, 2018 | 71.18 | 72.48 | 70.92 | 72.33 | 3,019,717 | +0.72(+1.01%) |
Oct 05, 2018 | 71.59 | 72.11 | 70.92 | 71.61 | 2,572,414 | +0.02(+0.02%) |
Oct 04, 2018 | 73.31 | 73.35 | 71.36 | 71.60 | 4,625,132 | -1.84(-2.51%) |
Oct 03, 2018 | 73.30 | 73.80 | 73.05 | 73.44 | 4,301,573 | +0.58(+0.80%) |
Oct 02, 2018 | 73.44 | 73.69 | 72.71 | 72.86 | 5,037,368 | -0.28(-0.39%) |
Oct 01, 2018 | 73.41 | 73.96 | 73.06 | 73.14 | 2,045,944 | -0.02(-0.03%) |
Sep 28, 2018 | 72.81 | 73.68 | 72.81 | 73.16 | 2,379,803 | +0.26(+0.35%) |
Sep 27, 2018 | 72.50 | 73.49 | 72.50 | 72.91 | 1,702,674 | +0.42(+0.58%) |
Sep 26, 2018 | 71.09 | 73.06 | 70.91 | 72.48 | 2,996,495 | +1.26(+1.77%) |
Sep 25, 2018 | 71.90 | 71.92 | 71.11 | 71.22 | 1,889,760 | -0.21(-0.30%) |
Sep 24, 2018 | 72.09 | 72.22 | 71.15 | 71.43 | 2,115,097 | -0.78(-1.08%) |
Sep 21, 2018 | 72.15 | 72.68 | 71.92 | 72.22 | 4,191,350 | +0.30(+0.41%) |
Sep 20, 2018 | 71.74 | 72.35 | 71.52 | 71.92 | 1,901,015 | +0.11(+0.15%) |
Sep 19, 2018 | 72.18 | 72.29 | 71.41 | 71.81 | 1,801,750 | -0.49(-0.67%) |
Sep 18, 2018 | 72.22 | 72.58 | 71.96 | 72.30 | 2,252,552 | +0.93(+1.31%) |
Sep 17, 2018 | 71.25 | 71.65 | 71.02 | 71.36 | 2,667,442 | -0.02(-0.02%) |
Sep 14, 2018 | 72.79 | 72.79 | 71.05 | 71.38 | 2,788,528 | -0.03(-0.04%) |
Sep 13, 2018 | 70.53 | 71.68 | 70.36 | 71.41 | 2,851,972 | +1.22(+1.74%) |
Sep 12, 2018 | 70.20 | 70.62 | 69.91 | 70.19 | 2,422,406 | -0.27(-0.39%) |
Sep 11, 2018 | 70.55 | 70.95 | 70.35 | 70.46 | 4,542,801 | -0.06(-0.09%) |
Sep 10, 2018 | 70.08 | 70.78 | 70.08 | 70.53 | 3,818,873 | +0.49(+0.70%) |
Sep 07, 2018 | 70.81 | 71.21 | 69.93 | 70.03 | 2,747,528 | -1.08(-1.52%) |
Sep 06, 2018 | 71.07 | 71.56 | 70.96 | 71.11 | 3,337,045 | +0.16(+0.22%) |
Sep 05, 2018 | 71.23 | 71.49 | 70.29 | 70.96 | 4,745,811 | -0.62(-0.86%) |
Sep 04, 2018 | 71.56 | 71.93 | 71.14 | 71.57 | 2,165,856 | -0.19(-0.27%) |
Aug 31, 2018 | 71.77 | 71.77 | 71.77 | 0 | +0.71(+1.00%) | |
Aug 30, 2018 | 72.51 | 72.51 | 70.75 | 71.06 | 2,008,544 | -1.59(-2.19%) |
Aug 29, 2018 | 72.60 | 72.90 | 72.10 | 72.65 | 1,946,410 | -0.26(-0.35%) |
Aug 28, 2018 | 72.44 | 73.00 | 72.10 | 72.90 | 2,309,072 | +0.80(+1.11%) |
Aug 27, 2018 | 71.85 | 72.23 | 71.53 | 72.10 | 1,783,720 | +0.62(+0.86%) |
Aug 24, 2018 | 71.05 | 71.54 | 70.97 | 71.49 | 2,422,921 | +0.35(+0.49%) |
Aug 23, 2018 | 71.39 | 71.74 | 70.89 | 71.14 | 2,020,481 | -0.30(-0.41%) |
Aug 22, 2018 | 71.70 | 72.16 | 71.39 | 71.43 | 2,195,553 | -0.49(-0.68%) |
Aug 21, 2018 | 72.34 | 72.90 | 71.78 | 71.92 | 2,162,517 | -0.41(-0.57%) |
Aug 20, 2018 | 71.68 | 72.44 | 71.42 | 72.34 | 3,425,033 | +0.96(+1.34%) |
Aug 17, 2018 | 70.96 | 71.67 | 70.89 | 71.38 | 2,158,985 | +0.39(+0.55%) |
Aug 16, 2018 | 71.95 | 72.08 | 70.86 | 70.99 | 4,099,413 | -0.93(-1.30%) |
Aug 15, 2018 | 72.40 | 72.77 | 71.72 | 71.92 | 2,854,855 | -1.29(-1.77%) |
Aug 14, 2018 | 72.58 | 73.54 | 72.13 | 73.22 | 3,612,639 | +0.91(+1.26%) |
Aug 13, 2018 | 74.78 | 74.80 | 71.10 | 72.30 | 6,814,302 | -2.70(-3.60%) |
Aug 10, 2018 | 74.28 | 75.56 | 74.20 | 75.01 | 3,539,899 | +0.58(+0.77%) |
Aug 09, 2018 | 73.81 | 74.75 | 73.75 | 74.43 | 1,926,106 | +0.73(+0.99%) |
Aug 08, 2018 | 73.34 | 73.89 | 73.16 | 73.70 | 1,626,246 | +0.55(+0.76%) |
Aug 07, 2018 | 73.03 | 73.39 | 72.69 | 73.15 | 3,167,816 | +0.15(+0.20%) |
Aug 06, 2018 | 72.13 | 73.04 | 71.61 | 73.00 | 3,430,785 | +0.99(+1.37%) |
Aug 03, 2018 | 71.88 | 72.32 | 71.52 | 72.01 | 3,359,534 | +0.26(+0.37%) |
Aug 02, 2018 | 71.22 | 72.22 | 70.75 | 71.74 | 4,214,154 | +0.62(+0.88%) |