Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 69.94 | 69.94 | 68.88 | 68.95 | 255,587 | -0.37(-0.54%) |
Oct 30, 2018 | 67.93 | 69.37 | 67.93 | 69.32 | 393,954 | +1.45(+2.14%) |
Oct 29, 2018 | 68.74 | 69.52 | 67.22 | 67.87 | 685,367 | -0.15(-0.22%) |
Oct 26, 2018 | 67.90 | 68.82 | 66.74 | 68.01 | 409,930 | -0.60(-0.87%) |
Oct 25, 2018 | 67.29 | 68.89 | 67.29 | 68.61 | 392,277 | +1.50(+2.23%) |
Oct 24, 2018 | 69.41 | 69.55 | 67.06 | 67.11 | 596,920 | -2.38(-3.43%) |
Oct 23, 2018 | 69.24 | 69.95 | 68.27 | 69.49 | 328,838 | -0.61(-0.88%) |
Oct 22, 2018 | 70.36 | 70.82 | 69.94 | 70.10 | 476,603 | -0.11(-0.16%) |
Oct 19, 2018 | 70.85 | 71.26 | 69.91 | 70.22 | 406,442 | -0.52(-0.74%) |
Oct 18, 2018 | 71.84 | 71.97 | 70.53 | 70.74 | 333,053 | -1.40(-1.94%) |
Oct 17, 2018 | 72.31 | 72.34 | 71.25 | 72.14 | 469,942 | -0.37(-0.51%) |
Oct 16, 2018 | 71.31 | 72.65 | 70.60 | 72.51 | 555,798 | +1.64(+2.32%) |
Oct 15, 2018 | 70.37 | 71.34 | 70.15 | 70.86 | 554,335 | +0.47(+0.66%) |
Oct 12, 2018 | 71.40 | 71.58 | 69.60 | 70.40 | 808,305 | -0.23(-0.32%) |
Oct 11, 2018 | 71.91 | 72.39 | 70.60 | 70.63 | 525,271 | -1.63(-2.25%) |
Oct 10, 2018 | 73.98 | 74.00 | 72.17 | 72.25 | 516,020 | -1.94(-2.61%) |
Oct 09, 2018 | 74.22 | 74.73 | 74.07 | 74.19 | 379,574 | -0.17(-0.23%) |
Oct 08, 2018 | 73.98 | 74.50 | 73.78 | 74.36 | 375,603 | +0.26(+0.35%) |
Oct 05, 2018 | 74.80 | 74.91 | 73.50 | 74.10 | 474,037 | -0.67(-0.90%) |
Oct 04, 2018 | 75.27 | 75.46 | 74.55 | 74.77 | 524,194 | -0.69(-0.91%) |
Oct 03, 2018 | 74.93 | 75.80 | 74.78 | 75.46 | 1,082,143 | +0.75(+1.00%) |
Oct 02, 2018 | 75.43 | 75.69 | 74.60 | 74.71 | 1,029,927 | -0.78(-1.03%) |
Oct 01, 2018 | 76.84 | 76.94 | 75.25 | 75.48 | 3,495,992 | -1.07(-1.40%) |
Sep 28, 2018 | 76.07 | 76.79 | 76.07 | 76.56 | 172,040 | +0.32(+0.42%) |
Sep 27, 2018 | 76.42 | 76.72 | 76.24 | 76.24 | 160,326 | -0.04(-0.05%) |
Sep 26, 2018 | 76.95 | 77.06 | 76.22 | 76.27 | 236,384 | -0.59(-0.76%) |
Sep 25, 2018 | 77.02 | 77.09 | 76.83 | 76.86 | 140,590 | -0.05(-0.06%) |
Sep 24, 2018 | 77.53 | 77.53 | 76.59 | 76.90 | 244,180 | -0.63(-0.81%) |
Sep 21, 2018 | 78.00 | 78.26 | 77.50 | 77.53 | 180,089 | -0.30(-0.38%) |
Sep 20, 2018 | 77.43 | 77.88 | 77.32 | 77.83 | 129,559 | +0.70(+0.91%) |
Sep 19, 2018 | 77.41 | 77.87 | 76.99 | 77.13 | 238,648 | -0.28(-0.36%) |
Sep 18, 2018 | 77.37 | 77.70 | 77.21 | 77.41 | 176,695 | +0.15(+0.20%) |
Sep 17, 2018 | 77.85 | 77.93 | 77.22 | 77.25 | 202,851 | -0.61(-0.78%) |
Sep 14, 2018 | 77.52 | 78.06 | 77.31 | 77.86 | 145,078 | +0.37(+0.48%) |
Sep 13, 2018 | 77.78 | 77.79 | 77.38 | 77.49 | 185,188 | -0.03(-0.04%) |
Sep 12, 2018 | 77.65 | 77.68 | 76.99 | 77.52 | 229,081 | -0.18(-0.23%) |
Sep 11, 2018 | 77.58 | 77.90 | 77.22 | 77.70 | 324,062 | +0.01(+0.01%) |
Sep 10, 2018 | 78.03 | 78.16 | 77.61 | 77.69 | 205,107 | -0.09(-0.11%) |
Sep 07, 2018 | 77.80 | 78.09 | 77.47 | 77.78 | 253,394 | -0.18(-0.23%) |
Sep 06, 2018 | 78.69 | 78.85 | 77.95 | 77.95 | 1,334,554 | -0.58(-0.74%) |
Sep 05, 2018 | 78.47 | 78.70 | 78.02 | 78.53 | 240,042 | +0.02(+0.02%) |
Sep 04, 2018 | 78.82 | 78.90 | 78.02 | 78.52 | 378,223 | -0.45(-0.57%) |
Aug 31, 2018 | 78.97 | 78.97 | 78.97 | 0 | +0.30(+0.38%) | |
Aug 30, 2018 | 78.80 | 79.08 | 78.40 | 78.67 | 177,925 | -0.26(-0.32%) |
Aug 29, 2018 | 78.92 | 79.07 | 78.40 | 78.93 | 207,700 | +0.12(+0.15%) |
Aug 28, 2018 | 79.09 | 79.22 | 78.54 | 78.81 | 218,674 | -0.04(-0.05%) |
Aug 27, 2018 | 79.17 | 79.64 | 78.79 | 78.85 | 339,454 | -0.11(-0.14%) |
Aug 24, 2018 | 78.99 | 79.07 | 78.74 | 78.95 | 163,240 | +0.12(+0.15%) |
Aug 23, 2018 | 79.11 | 79.15 | 78.62 | 78.84 | 484,881 | -0.34(-0.43%) |
Aug 22, 2018 | 79.11 | 79.44 | 78.93 | 79.17 | 175,936 | +0.04(+0.05%) |
Aug 21, 2018 | 78.42 | 79.35 | 78.42 | 79.13 | 225,996 | +0.90(+1.16%) |
Aug 20, 2018 | 77.94 | 78.36 | 77.78 | 78.23 | 150,594 | +0.44(+0.57%) |
Aug 17, 2018 | 77.18 | 77.84 | 77.09 | 77.78 | 224,948 | +0.47(+0.61%) |
Aug 16, 2018 | 76.99 | 77.53 | 76.92 | 77.31 | 199,658 | +0.62(+0.81%) |
Aug 15, 2018 | 77.40 | 77.41 | 76.24 | 76.69 | 743,407 | -0.96(-1.24%) |
Aug 14, 2018 | 76.70 | 77.71 | 76.66 | 77.65 | 1,409,765 | +1.02(+1.33%) |
Aug 13, 2018 | 76.99 | 77.14 | 76.25 | 76.63 | 207,457 | -0.30(-0.39%) |
Aug 10, 2018 | 76.72 | 77.32 | 76.59 | 76.94 | 135,887 | -0.19(-0.25%) |
Aug 09, 2018 | 77.06 | 77.42 | 76.99 | 77.13 | 179,312 | +0.07(+0.09%) |
Aug 08, 2018 | 76.96 | 77.17 | 76.52 | 77.06 | 234,149 | +0.21(+0.27%) |
Aug 07, 2018 | 77.15 | 77.33 | 76.85 | 76.85 | 325,949 | -0.09(-0.11%) |
Aug 06, 2018 | 76.43 | 77.03 | 76.32 | 76.94 | 234,418 | +0.52(+0.68%) |
Aug 03, 2018 | 76.82 | 77.11 | 76.02 | 76.41 | 182,934 | -0.32(-0.42%) |
Aug 02, 2018 | 75.97 | 76.88 | 75.96 | 76.73 | 156,568 | +0.49(+0.65%) |