Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 65.60 | 66.18 | 64.63 | 64.66 | 1,691,307 | -0.75(-1.15%) |
Oct 30, 2018 | 66.02 | 66.48 | 65.33 | 65.41 | 1,512,587 | -0.32(-0.49%) |
Oct 29, 2018 | 65.24 | 66.06 | 65.00 | 65.73 | 1,001,559 | +1.12(+1.73%) |
Oct 26, 2018 | 65.41 | 65.65 | 64.29 | 64.61 | 1,191,036 | -1.22(-1.85%) |
Oct 25, 2018 | 64.90 | 66.45 | 64.69 | 65.83 | 970,283 | +1.03(+1.60%) |
Oct 24, 2018 | 65.10 | 65.97 | 64.67 | 64.80 | 1,400,331 | -0.37(-0.57%) |
Oct 23, 2018 | 64.49 | 65.60 | 64.36 | 65.16 | 1,267,308 | +0.10(+0.15%) |
Oct 22, 2018 | 65.84 | 66.39 | 64.95 | 65.07 | 917,193 | -0.72(-1.09%) |
Oct 19, 2018 | 65.75 | 66.16 | 65.51 | 65.78 | 1,016,452 | +0.18(+0.27%) |
Oct 18, 2018 | 64.82 | 66.75 | 64.57 | 65.60 | 2,486,353 | +0.30(+0.46%) |
Oct 17, 2018 | 65.39 | 65.92 | 64.90 | 65.31 | 780,173 | -0.37(-0.56%) |
Oct 16, 2018 | 64.71 | 65.89 | 64.18 | 65.67 | 1,089,719 | +1.69(+2.64%) |
Oct 15, 2018 | 63.68 | 64.87 | 63.68 | 63.99 | 708,075 | +0.16(+0.26%) |
Oct 12, 2018 | 65.00 | 65.31 | 63.46 | 63.83 | 1,064,156 | -0.40(-0.63%) |
Oct 11, 2018 | 66.15 | 66.31 | 63.77 | 64.23 | 1,433,546 | -1.75(-2.65%) |
Oct 10, 2018 | 67.04 | 67.27 | 65.97 | 65.98 | 954,402 | -1.16(-1.73%) |
Oct 09, 2018 | 67.31 | 67.49 | 66.57 | 67.14 | 822,562 | +0.01(+0.01%) |
Oct 08, 2018 | 66.89 | 67.52 | 66.62 | 67.13 | 1,316,557 | +0.40(+0.59%) |
Oct 05, 2018 | 66.78 | 67.14 | 66.28 | 66.74 | 801,080 | -0.55(-0.82%) |
Oct 04, 2018 | 68.03 | 68.05 | 67.07 | 67.29 | 592,061 | -0.96(-1.40%) |
Oct 03, 2018 | 68.30 | 68.66 | 67.85 | 68.25 | 1,012,010 | -0.26(-0.37%) |
Oct 02, 2018 | 68.73 | 69.03 | 68.26 | 68.50 | 1,064,781 | -0.14(-0.21%) |
Oct 01, 2018 | 69.20 | 69.47 | 68.63 | 68.64 | 1,061,392 | -0.46(-0.67%) |
Sep 28, 2018 | 68.19 | 69.27 | 68.19 | 69.10 | 1,191,600 | +0.81(+1.19%) |
Sep 27, 2018 | 67.77 | 68.35 | 67.35 | 68.29 | 911,846 | +0.84(+1.24%) |
Sep 26, 2018 | 68.69 | 68.82 | 67.44 | 67.45 | 793,474 | -1.17(-1.70%) |
Sep 25, 2018 | 68.55 | 68.93 | 68.01 | 68.62 | 802,413 | +0.00(+0.00%) |
Sep 24, 2018 | 70.32 | 70.36 | 68.19 | 68.62 | 842,401 | -1.82(-2.58%) |
Sep 21, 2018 | 69.76 | 70.58 | 69.42 | 70.44 | 2,375,643 | +0.65(+0.93%) |
Sep 20, 2018 | 69.36 | 69.80 | 68.34 | 69.79 | 1,230,295 | +0.54(+0.78%) |
Sep 19, 2018 | 71.01 | 71.09 | 69.05 | 69.25 | 946,349 | -1.72(-2.43%) |
Sep 18, 2018 | 71.37 | 73.77 | 70.87 | 70.97 | 759,364 | -0.39(-0.54%) |
Sep 17, 2018 | 70.44 | 71.42 | 70.04 | 71.36 | 1,089,568 | +0.95(+1.35%) |
Sep 14, 2018 | 70.54 | 70.54 | 69.71 | 70.41 | 687,498 | -0.27(-0.38%) |
Sep 13, 2018 | 71.51 | 71.51 | 70.54 | 70.68 | 935,184 | -0.47(-0.66%) |
Sep 12, 2018 | 70.74 | 71.27 | 70.47 | 71.15 | 879,116 | +0.39(+0.56%) |
Sep 11, 2018 | 70.31 | 71.08 | 70.25 | 70.75 | 853,618 | +0.04(+0.06%) |
Sep 10, 2018 | 71.48 | 72.03 | 70.70 | 70.71 | 1,710,420 | -0.18(-0.26%) |
Sep 07, 2018 | 71.98 | 72.09 | 70.87 | 70.89 | 2,075,307 | -1.45(-2.01%) |
Sep 06, 2018 | 72.56 | 72.65 | 72.17 | 72.35 | 1,208,474 | -0.01(-0.02%) |
Sep 05, 2018 | 71.98 | 72.98 | 71.69 | 72.36 | 1,362,402 | +0.15(+0.20%) |
Sep 04, 2018 | 73.22 | 73.51 | 71.84 | 72.21 | 569,994 | -1.13(-1.54%) |
Aug 31, 2018 | 73.35 | 73.35 | 73.35 | 0 | +0.32(+0.43%) | |
Aug 30, 2018 | 73.52 | 73.54 | 72.70 | 73.03 | 377,782 | -0.30(-0.41%) |
Aug 29, 2018 | 73.28 | 73.56 | 72.90 | 73.33 | 554,889 | +0.20(+0.28%) |
Aug 28, 2018 | 72.57 | 73.30 | 72.34 | 73.13 | 493,732 | +0.63(+0.87%) |
Aug 27, 2018 | 72.55 | 72.66 | 71.96 | 72.50 | 509,204 | +0.00(+0.00%) |
Aug 24, 2018 | 72.13 | 72.53 | 72.09 | 72.50 | 472,993 | +0.24(+0.33%) |
Aug 23, 2018 | 72.73 | 72.84 | 72.24 | 72.26 | 539,783 | -0.42(-0.58%) |
Aug 22, 2018 | 72.80 | 73.25 | 72.64 | 72.68 | 380,018 | -0.36(-0.49%) |
Aug 21, 2018 | 73.95 | 74.03 | 73.01 | 73.04 | 645,252 | -1.08(-1.46%) |
Aug 20, 2018 | 74.69 | 74.85 | 73.96 | 74.12 | 468,094 | -0.25(-0.34%) |
Aug 17, 2018 | 73.73 | 74.59 | 73.55 | 74.37 | 599,533 | +0.66(+0.90%) |
Aug 16, 2018 | 72.83 | 73.73 | 72.78 | 73.71 | 431,915 | +0.84(+1.16%) |
Aug 15, 2018 | 72.57 | 73.12 | 72.52 | 72.87 | 584,870 | +0.30(+0.42%) |
Aug 14, 2018 | 72.73 | 73.04 | 72.38 | 72.57 | 626,796 | +0.04(+0.05%) |
Aug 13, 2018 | 72.97 | 73.13 | 72.39 | 72.53 | 473,241 | -0.40(-0.55%) |
Aug 10, 2018 | 73.44 | 73.77 | 72.92 | 72.93 | 487,512 | -0.73(-0.99%) |
Aug 09, 2018 | 73.92 | 73.97 | 73.50 | 73.66 | 457,778 | -0.20(-0.27%) |
Aug 08, 2018 | 74.47 | 74.47 | 73.80 | 73.86 | 494,253 | -0.48(-0.65%) |
Aug 07, 2018 | 74.21 | 74.72 | 73.64 | 74.34 | 956,058 | +0.22(+0.29%) |
Aug 06, 2018 | 73.42 | 74.16 | 73.12 | 74.13 | 596,981 | +0.79(+1.07%) |
Aug 03, 2018 | 72.57 | 73.37 | 72.29 | 73.34 | 619,033 | +0.86(+1.18%) |
Aug 02, 2018 | 72.56 | 72.97 | 72.33 | 72.48 | 405,927 | -0.40(-0.55%) |