Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 67.72 | 67.98 | 66.95 | 67.16 | 13,087,328 | -0.71(-1.04%) |
Oct 30, 2018 | 67.15 | 68.32 | 66.86 | 67.87 | 14,266,153 | +1.01(+1.50%) |
Oct 29, 2018 | 66.59 | 67.39 | 66.48 | 66.86 | 11,488,144 | +0.77(+1.16%) |
Oct 26, 2018 | 67.40 | 67.47 | 65.68 | 66.10 | 14,440,382 | -1.59(-2.35%) |
Oct 25, 2018 | 66.97 | 68.10 | 66.71 | 67.69 | 11,017,755 | +0.83(+1.23%) |
Oct 24, 2018 | 66.44 | 67.48 | 66.34 | 66.86 | 16,456,469 | +0.48(+0.73%) |
Oct 23, 2018 | 65.76 | 66.69 | 65.51 | 66.38 | 11,661,678 | +0.42(+0.64%) |
Oct 22, 2018 | 67.02 | 67.30 | 65.96 | 65.96 | 9,420,911 | -0.88(-1.31%) |
Oct 19, 2018 | 66.31 | 67.14 | 66.31 | 66.84 | 8,075,584 | +0.51(+0.76%) |
Oct 18, 2018 | 66.43 | 66.97 | 66.16 | 66.33 | 8,291,021 | -0.08(-0.12%) |
Oct 17, 2018 | 66.61 | 66.81 | 66.03 | 66.41 | 10,004,027 | -0.33(-0.49%) |
Oct 16, 2018 | 65.55 | 66.84 | 65.23 | 66.73 | 9,433,212 | +1.42(+2.17%) |
Oct 15, 2018 | 64.89 | 65.98 | 64.89 | 65.31 | 11,501,086 | +0.35(+0.54%) |
Oct 12, 2018 | 65.89 | 65.95 | 64.62 | 64.96 | 14,542,843 | -0.13(-0.20%) |
Oct 11, 2018 | 67.09 | 67.09 | 65.00 | 65.09 | 22,154,708 | -1.82(-2.72%) |
Oct 10, 2018 | 67.84 | 68.13 | 66.91 | 66.91 | 13,606,619 | -1.02(-1.51%) |
Oct 09, 2018 | 67.81 | 68.22 | 67.54 | 67.94 | 8,283,472 | +0.15(+0.22%) |
Oct 08, 2018 | 67.10 | 68.10 | 67.02 | 67.79 | 9,834,809 | +0.89(+1.32%) |
Oct 05, 2018 | 66.97 | 67.39 | 66.90 | 66.90 | 13,636,627 | -0.09(-0.13%) |
Oct 04, 2018 | 67.37 | 67.39 | 66.60 | 66.99 | 15,080,156 | -0.68(-1.00%) |
Oct 03, 2018 | 68.12 | 68.47 | 67.16 | 67.67 | 16,057,559 | -0.47(-0.69%) |
Oct 02, 2018 | 68.39 | 68.63 | 68.14 | 68.14 | 8,565,944 | -0.09(-0.14%) |
Oct 01, 2018 | 68.81 | 69.00 | 68.24 | 68.24 | 14,634,083 | -0.57(-0.82%) |
Sep 28, 2018 | 68.04 | 68.90 | 68.04 | 68.80 | 10,825,984 | +0.84(+1.24%) |
Sep 27, 2018 | 67.89 | 68.31 | 67.80 | 67.96 | 8,596,439 | +0.18(+0.27%) |
Sep 26, 2018 | 68.58 | 68.58 | 67.67 | 67.78 | 13,322,341 | -0.63(-0.91%) |
Sep 25, 2018 | 68.48 | 68.87 | 68.32 | 68.41 | 10,556,323 | -0.11(-0.16%) |
Sep 24, 2018 | 69.55 | 69.56 | 68.25 | 68.52 | 10,499,749 | -1.23(-1.76%) |
Sep 21, 2018 | 69.62 | 70.08 | 69.55 | 69.74 | 9,545,382 | -0.03(-0.05%) |
Sep 20, 2018 | 69.09 | 69.79 | 68.91 | 69.78 | 10,525,458 | +0.69(+1.00%) |
Sep 19, 2018 | 69.93 | 69.99 | 69.05 | 69.09 | 9,892,871 | -0.93(-1.33%) |
Sep 18, 2018 | 70.14 | 70.32 | 69.81 | 70.02 | 9,792,625 | -0.25(-0.35%) |
Sep 17, 2018 | 69.87 | 70.39 | 69.81 | 70.26 | 7,055,677 | +0.25(+0.35%) |
Sep 14, 2018 | 70.35 | 70.40 | 69.59 | 70.02 | 9,133,623 | -0.57(-0.81%) |
Sep 13, 2018 | 70.42 | 70.71 | 70.22 | 70.59 | 7,907,371 | +0.42(+0.59%) |
Sep 12, 2018 | 70.26 | 70.31 | 69.92 | 70.17 | 9,148,085 | +0.06(+0.09%) |
Sep 11, 2018 | 70.00 | 70.39 | 69.88 | 70.11 | 9,581,619 | -0.14(-0.21%) |
Sep 10, 2018 | 70.12 | 70.55 | 70.08 | 70.25 | 9,538,595 | +0.44(+0.63%) |
Sep 07, 2018 | 70.26 | 70.34 | 69.77 | 69.81 | 10,319,103 | -0.86(-1.22%) |
Sep 06, 2018 | 70.63 | 70.81 | 70.50 | 70.67 | 8,909,249 | +0.27(+0.39%) |
Sep 05, 2018 | 69.74 | 70.66 | 69.65 | 70.40 | 10,025,864 | +0.32(+0.46%) |
Sep 04, 2018 | 70.46 | 70.81 | 69.93 | 70.08 | 11,676,655 | -0.75(-1.06%) |
Aug 31, 2018 | 70.83 | 70.83 | 70.83 | 0 | +0.26(+0.37%) | |
Aug 30, 2018 | 70.89 | 71.04 | 70.43 | 70.56 | 4,298,314 | -0.25(-0.35%) |
Aug 29, 2018 | 70.94 | 71.09 | 70.79 | 70.81 | 8,548,107 | -0.07(-0.10%) |
Aug 28, 2018 | 70.11 | 70.89 | 69.97 | 70.88 | 9,460,550 | +0.75(+1.07%) |
Aug 27, 2018 | 70.28 | 70.37 | 69.79 | 70.13 | 6,870,477 | -0.13(-0.18%) |
Aug 24, 2018 | 69.74 | 70.25 | 69.72 | 70.25 | 5,193,023 | +0.36(+0.51%) |
Aug 23, 2018 | 69.96 | 70.15 | 69.82 | 69.90 | 3,971,127 | -0.15(-0.22%) |
Aug 22, 2018 | 70.32 | 70.45 | 69.77 | 70.05 | 7,731,053 | -0.39(-0.56%) |
Aug 21, 2018 | 70.93 | 70.97 | 70.26 | 70.44 | 5,747,838 | -0.48(-0.67%) |
Aug 20, 2018 | 70.90 | 71.20 | 70.75 | 70.92 | 7,350,646 | +0.11(+0.16%) |
Aug 17, 2018 | 70.09 | 70.82 | 70.09 | 70.81 | 8,070,872 | +0.63(+0.90%) |
Aug 16, 2018 | 69.71 | 70.18 | 69.60 | 70.18 | 7,667,683 | +0.56(+0.81%) |
Aug 15, 2018 | 69.10 | 69.70 | 68.96 | 69.62 | 10,006,596 | +0.52(+0.75%) |
Aug 14, 2018 | 68.81 | 69.23 | 68.76 | 69.10 | 5,267,795 | +0.37(+0.55%) |
Aug 13, 2018 | 68.82 | 68.98 | 68.59 | 68.72 | 6,037,195 | -0.03(-0.05%) |
Aug 10, 2018 | 69.22 | 69.47 | 68.75 | 68.76 | 7,318,760 | -0.62(-0.90%) |
Aug 09, 2018 | 69.29 | 69.58 | 69.24 | 69.38 | 5,412,978 | +0.09(+0.12%) |
Aug 08, 2018 | 69.69 | 69.71 | 69.21 | 69.29 | 4,866,129 | -0.42(-0.60%) |
Aug 07, 2018 | 69.91 | 69.97 | 69.42 | 69.71 | 6,093,294 | -0.25(-0.35%) |
Aug 06, 2018 | 69.88 | 70.22 | 69.73 | 69.96 | 8,207,855 | -0.04(-0.06%) |
Aug 03, 2018 | 69.40 | 70.04 | 69.24 | 70.00 | 10,448,879 | +0.82(+1.18%) |
Aug 02, 2018 | 69.36 | 69.62 | 69.14 | 69.18 | 9,108,920 | -0.23(-0.33%) |