Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 74.50 | 74.73 | 74.10 | 74.57 | 34,738 | +0.34(+0.46%) |
Oct 30, 2018 | 74.24 | 74.50 | 74.21 | 74.23 | 23,970 | +0.07(+0.09%) |
Oct 29, 2018 | 74.35 | 74.50 | 74.10 | 74.16 | 11,227 | -0.19(-0.26%) |
Oct 26, 2018 | 75.01 | 75.01 | 74.35 | 74.35 | 27,900 | -0.37(-0.50%) |
Oct 25, 2018 | 74.77 | 75.02 | 74.49 | 74.72 | 15,478 | +0.12(+0.16%) |
Oct 24, 2018 | 74.85 | 74.87 | 74.50 | 74.60 | 55,319 | -0.15(-0.20%) |
Oct 23, 2018 | 74.69 | 75.22 | 74.54 | 74.75 | 18,994 | -0.30(-0.40%) |
Oct 22, 2018 | 74.98 | 75.35 | 74.97 | 75.05 | 50,554 | +0.01(+0.01%) |
Oct 19, 2018 | 75.00 | 75.31 | 74.13 | 75.04 | 30,400 | -0.04(-0.05%) |
Oct 18, 2018 | 75.13 | 75.50 | 75.07 | 75.08 | 15,677 | -0.13(-0.17%) |
Oct 17, 2018 | 75.18 | 75.29 | 74.84 | 75.21 | 29,067 | +0.09(+0.12%) |
Oct 16, 2018 | 75.38 | 75.52 | 74.89 | 75.12 | 32,554 | +0.22(+0.29%) |
Oct 15, 2018 | 75.19 | 75.53 | 74.87 | 74.90 | 91,480 | -0.58(-0.77%) |
Oct 12, 2018 | 75.40 | 75.60 | 75.14 | 75.48 | 78,300 | +0.17(+0.23%) |
Oct 11, 2018 | 75.28 | 75.42 | 75.25 | 75.31 | 49,823 | -0.13(-0.17%) |
Oct 10, 2018 | 75.48 | 75.72 | 75.25 | 75.44 | 114,942 | -0.07(-0.09%) |
Oct 09, 2018 | 75.55 | 75.84 | 75.50 | 75.51 | 33,810 | +0.08(+0.11%) |
Oct 08, 2018 | 75.41 | 75.74 | 75.35 | 75.43 | 62,322 | -0.05(-0.07%) |
Oct 05, 2018 | 75.60 | 75.85 | 75.48 | 75.48 | 106,600 | -0.27(-0.36%) |
Oct 04, 2018 | 75.60 | 75.78 | 75.49 | 75.75 | 115,657 | -0.01(-0.01%) |
Oct 03, 2018 | 75.59 | 75.78 | 75.45 | 75.76 | 31,549 | +0.26(+0.34%) |
Oct 02, 2018 | 75.70 | 75.92 | 75.35 | 75.50 | 46,516 | -0.24(-0.32%) |
Oct 01, 2018 | 75.45 | 75.77 | 75.35 | 75.74 | 64,784 | -0.02(-0.03%) |
Sep 28, 2018 | 75.73 | 75.77 | 75.25 | 75.76 | 21,800 | -0.12(-0.16%) |
Sep 27, 2018 | 75.59 | 75.88 | 75.27 | 75.88 | 15,747 | +0.37(+0.49%) |
Sep 26, 2018 | 75.33 | 75.68 | 75.25 | 75.51 | 34,233 | -0.09(-0.12%) |
Sep 25, 2018 | 75.46 | 75.60 | 75.25 | 75.60 | 31,450 | +0.23(+0.31%) |
Sep 24, 2018 | 75.38 | 75.50 | 75.25 | 75.37 | 26,230 | +0.02(+0.03%) |
Sep 21, 2018 | 75.54 | 75.58 | 75.25 | 75.35 | 10,500 | -0.17(-0.23%) |
Sep 20, 2018 | 75.18 | 75.60 | 75.11 | 75.52 | 28,826 | +0.22(+0.29%) |
Sep 19, 2018 | 75.02 | 75.44 | 75.00 | 75.30 | 19,564 | +0.14(+0.19%) |
Sep 18, 2018 | 74.96 | 75.25 | 74.96 | 75.16 | 22,168 | +0.18(+0.24%) |
Sep 17, 2018 | 75.08 | 75.25 | 74.92 | 74.98 | 20,227 | -0.25(-0.33%) |
Sep 14, 2018 | 74.88 | 75.23 | 74.59 | 75.23 | 83,000 | +0.18(+0.24%) |
Sep 13, 2018 | 74.83 | 75.05 | 74.62 | 75.05 | 44,018 | +0.17(+0.23%) |
Sep 12, 2018 | 74.90 | 74.95 | 74.52 | 74.88 | 99,968 | +0.05(+0.07%) |
Sep 11, 2018 | 74.55 | 74.83 | 74.39 | 74.83 | 43,370 | +0.32(+0.43%) |
Sep 10, 2018 | 74.43 | 74.60 | 74.23 | 74.51 | 33,415 | +0.16(+0.22%) |
Sep 07, 2018 | 74.38 | 74.62 | 71.42 | 74.35 | 138,700 | -0.01(-0.01%) |
Sep 06, 2018 | 74.23 | 74.40 | 74.18 | 74.36 | 65,314 | +0.15(+0.20%) |
Sep 05, 2018 | 73.95 | 74.53 | 73.58 | 74.21 | 156,593 | -0.01(-0.01%) |
Sep 04, 2018 | 74.40 | 74.58 | 74.04 | 74.22 | 97,471 | -0.44(-0.59%) |
Aug 31, 2018 | 74.66 | 74.66 | 74.66 | 0 | -0.30(-0.40%) | |
Aug 30, 2018 | 74.83 | 74.96 | 74.75 | 74.96 | 20,240 | -0.03(-0.04%) |
Aug 29, 2018 | 74.95 | 75.00 | 74.88 | 74.99 | 21,110 | +0.14(+0.19%) |
Aug 28, 2018 | 74.88 | 75.00 | 74.85 | 74.85 | 19,516 | -0.01(-0.01%) |
Aug 27, 2018 | 74.81 | 74.97 | 74.80 | 74.86 | 20,455 | +0.03(+0.05%) |
Aug 24, 2018 | 74.99 | 75.00 | 74.73 | 74.83 | 26,800 | -0.02(-0.03%) |
Aug 23, 2018 | 74.85 | 74.98 | 74.78 | 74.85 | 13,504 | +0.01(+0.01%) |
Aug 22, 2018 | 75.04 | 75.05 | 74.76 | 74.84 | 22,536 | -0.05(-0.07%) |
Aug 21, 2018 | 74.95 | 75.02 | 74.83 | 74.89 | 14,385 | -0.02(-0.03%) |
Aug 20, 2018 | 74.90 | 75.20 | 74.83 | 74.91 | 17,497 | -0.06(-0.08%) |
Aug 17, 2018 | 74.84 | 75.30 | 74.80 | 74.97 | 27,300 | -0.03(-0.03%) |
Aug 16, 2018 | 74.74 | 75.45 | 74.47 | 75.00 | 76,583 | +0.38(+0.50%) |
Aug 15, 2018 | 74.71 | 75.00 | 74.52 | 74.62 | 29,192 | -0.37(-0.49%) |
Aug 14, 2018 | 74.85 | 74.99 | 74.54 | 74.99 | 22,993 | +0.16(+0.22%) |
Aug 13, 2018 | 74.89 | 75.12 | 74.52 | 74.83 | 49,995 | -0.00(-0.01%) |
Aug 10, 2018 | 75.05 | 75.25 | 74.56 | 74.83 | 35,300 | -0.53(-0.70%) |
Aug 09, 2018 | 75.35 | 75.53 | 75.09 | 75.36 | 29,646 | -0.15(-0.20%) |
Aug 08, 2018 | 75.46 | 75.75 | 74.92 | 75.51 | 34,300 | -0.07(-0.09%) |
Aug 07, 2018 | 75.60 | 75.63 | 75.22 | 75.58 | 23,035 | +0.23(+0.31%) |
Aug 06, 2018 | 75.32 | 75.59 | 75.04 | 75.35 | 31,305 | -0.14(-0.19%) |
Aug 03, 2018 | 75.36 | 75.49 | 75.01 | 75.49 | 78,900 | +0.19(+0.25%) |
Aug 02, 2018 | 75.28 | 75.52 | 75.10 | 75.30 | 71,514 | -0.21(-0.28%) |