Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 75.57 | 75.90 | 74.63 | 75.37 | 3,886,118 | +0.82(+1.10%) |
Oct 30, 2018 | 72.59 | 74.61 | 72.41 | 74.55 | 5,218,470 | +2.15(+2.97%) |
Oct 29, 2018 | 73.22 | 73.79 | 71.11 | 72.40 | 5,614,625 | +1.24(+1.75%) |
Oct 26, 2018 | 69.84 | 72.12 | 68.99 | 71.16 | 5,038,366 | -0.05(-0.06%) |
Oct 25, 2018 | 71.08 | 71.94 | 70.92 | 71.20 | 4,653,917 | +1.13(+1.62%) |
Oct 24, 2018 | 72.32 | 72.70 | 70.02 | 70.07 | 8,514,620 | -4.35(-5.84%) |
Oct 23, 2018 | 72.70 | 74.74 | 71.76 | 74.42 | 5,171,355 | +0.09(+0.12%) |
Oct 22, 2018 | 74.74 | 75.09 | 74.16 | 74.33 | 2,595,504 | +0.19(+0.26%) |
Oct 19, 2018 | 74.67 | 75.83 | 73.72 | 74.14 | 2,847,921 | -0.75(-1.00%) |
Oct 18, 2018 | 74.73 | 75.90 | 73.43 | 74.89 | 5,467,835 | -1.87(-2.44%) |
Oct 17, 2018 | 77.75 | 77.81 | 76.17 | 76.76 | 3,919,760 | -0.46(-0.59%) |
Oct 16, 2018 | 76.35 | 77.29 | 75.76 | 77.22 | 3,773,503 | +1.67(+2.22%) |
Oct 15, 2018 | 75.37 | 76.24 | 74.82 | 75.54 | 3,502,563 | -0.24(-0.32%) |
Oct 12, 2018 | 76.74 | 77.23 | 74.80 | 75.79 | 3,998,729 | +0.45(+0.60%) |
Oct 11, 2018 | 77.04 | 77.97 | 74.96 | 75.34 | 5,386,296 | -0.21(-0.27%) |
Oct 10, 2018 | 76.95 | 77.47 | 74.90 | 75.54 | 9,466,827 | -2.58(-3.30%) |
Oct 09, 2018 | 77.99 | 78.29 | 77.07 | 78.12 | 4,387,111 | +0.25(+0.32%) |
Oct 08, 2018 | 78.15 | 78.54 | 77.00 | 77.87 | 3,197,820 | -0.60(-0.77%) |
Oct 05, 2018 | 80.14 | 80.57 | 77.67 | 78.47 | 6,459,272 | -2.56(-3.16%) |
Oct 04, 2018 | 82.06 | 82.48 | 80.65 | 81.03 | 4,495,047 | -1.66(-2.00%) |
Oct 03, 2018 | 82.58 | 83.77 | 81.81 | 82.68 | 3,237,359 | -0.41(-0.50%) |
Oct 02, 2018 | 83.02 | 84.57 | 82.94 | 83.10 | 1,929,486 | -0.09(-0.11%) |
Oct 01, 2018 | 83.57 | 84.09 | 83.06 | 83.19 | 1,920,052 | -0.06(-0.08%) |
Sep 28, 2018 | 82.80 | 83.31 | 82.48 | 83.25 | 1,832,718 | +0.25(+0.30%) |
Sep 27, 2018 | 83.12 | 83.32 | 82.49 | 83.00 | 2,180,664 | -0.13(-0.15%) |
Sep 26, 2018 | 83.20 | 84.41 | 83.01 | 83.13 | 4,223,094 | -0.22(-0.26%) |
Sep 25, 2018 | 83.20 | 84.18 | 81.53 | 83.34 | 6,704,924 | -2.20(-2.57%) |
Sep 24, 2018 | 84.76 | 85.87 | 84.04 | 85.54 | 2,841,805 | +0.40(+0.47%) |
Sep 21, 2018 | 86.04 | 86.17 | 84.81 | 85.14 | 4,904,871 | -0.49(-0.57%) |
Sep 20, 2018 | 84.23 | 86.13 | 84.14 | 85.63 | 3,881,417 | +2.27(+2.72%) |
Sep 19, 2018 | 82.86 | 83.57 | 82.66 | 83.36 | 2,047,087 | +0.65(+0.78%) |
Sep 18, 2018 | 82.54 | 83.26 | 82.25 | 82.71 | 2,615,374 | +0.50(+0.60%) |
Sep 17, 2018 | 82.94 | 83.58 | 82.07 | 82.22 | 2,194,611 | -1.10(-1.32%) |
Sep 14, 2018 | 83.33 | 84.13 | 82.92 | 83.31 | 3,157,780 | +0.12(+0.14%) |
Sep 13, 2018 | 83.01 | 83.80 | 81.83 | 83.20 | 3,899,081 | +1.24(+1.52%) |
Sep 12, 2018 | 82.93 | 83.34 | 80.45 | 81.96 | 6,434,430 | -2.01(-2.39%) |
Sep 11, 2018 | 84.75 | 84.99 | 83.83 | 83.96 | 3,587,176 | -1.21(-1.42%) |
Sep 10, 2018 | 85.14 | 85.70 | 83.78 | 85.17 | 3,465,155 | +0.57(+0.67%) |
Sep 07, 2018 | 85.41 | 86.37 | 84.27 | 84.60 | 6,054,235 | -2.82(-3.22%) |
Sep 06, 2018 | 87.75 | 88.32 | 86.54 | 87.42 | 3,120,588 | -0.70(-0.80%) |
Sep 05, 2018 | 88.35 | 89.00 | 87.78 | 88.12 | 2,986,416 | -0.22(-0.24%) |
Sep 04, 2018 | 87.78 | 89.04 | 87.44 | 88.34 | 4,501,475 | -0.67(-0.75%) |
Aug 31, 2018 | 89.01 | 89.01 | 89.01 | 0 | +0.25(+0.28%) | |
Aug 30, 2018 | 89.57 | 90.19 | 88.49 | 88.75 | 2,100,921 | -1.01(-1.12%) |
Aug 29, 2018 | 89.99 | 89.99 | 89.39 | 89.76 | 2,644,930 | -0.22(-0.25%) |
Aug 28, 2018 | 90.16 | 90.39 | 89.13 | 89.99 | 4,099,351 | +0.31(+0.35%) |
Aug 27, 2018 | 88.97 | 90.25 | 88.71 | 89.67 | 3,244,360 | +1.16(+1.31%) |
Aug 24, 2018 | 87.87 | 88.61 | 87.32 | 88.52 | 2,984,835 | +1.25(+1.43%) |
Aug 23, 2018 | 88.08 | 88.70 | 87.14 | 87.27 | 2,974,932 | -0.48(-0.54%) |
Aug 22, 2018 | 82.93 | 87.92 | 82.49 | 87.75 | 8,415,114 | +1.79(+2.09%) |
Aug 21, 2018 | 84.29 | 86.44 | 83.71 | 85.95 | 4,519,362 | +1.95(+2.33%) |
Aug 20, 2018 | 84.94 | 85.05 | 83.55 | 84.00 | 2,411,254 | -0.75(-0.89%) |
Aug 17, 2018 | 83.75 | 84.98 | 83.04 | 84.75 | 3,202,111 | +0.29(+0.34%) |
Aug 16, 2018 | 84.58 | 85.19 | 84.20 | 84.47 | 2,040,726 | +0.45(+0.53%) |
Aug 15, 2018 | 84.18 | 84.70 | 83.17 | 84.02 | 2,256,795 | -0.98(-1.15%) |
Aug 14, 2018 | 85.65 | 86.24 | 84.96 | 84.99 | 1,965,857 | -0.25(-0.29%) |
Aug 13, 2018 | 85.30 | 86.14 | 84.99 | 85.25 | 2,164,192 | +0.17(+0.20%) |
Aug 10, 2018 | 85.42 | 86.66 | 84.30 | 85.08 | 3,143,970 | -2.51(-2.86%) |
Aug 09, 2018 | 88.30 | 88.42 | 87.58 | 87.58 | 1,619,389 | -0.67(-0.76%) |
Aug 08, 2018 | 88.27 | 88.45 | 87.76 | 88.26 | 1,402,282 | -0.09(-0.10%) |
Aug 07, 2018 | 87.56 | 88.44 | 87.32 | 88.35 | 1,259,690 | +1.08(+1.24%) |
Aug 06, 2018 | 86.20 | 87.30 | 86.08 | 87.26 | 1,475,513 | +0.73(+0.85%) |
Aug 03, 2018 | 86.10 | 86.65 | 85.91 | 86.53 | 1,135,815 | +0.33(+0.38%) |
Aug 02, 2018 | 85.13 | 86.52 | 84.91 | 86.20 | 1,910,263 | +0.13(+0.16%) |