Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 77.26 | 80.67 | 75.98 | 77.46 | 4,222,301 | +0.64(+0.84%) |
Oct 30, 2018 | 76.04 | 77.32 | 75.46 | 76.81 | 1,872,261 | +1.07(+1.41%) |
Oct 29, 2018 | 75.85 | 76.92 | 74.71 | 75.74 | 1,208,711 | +0.76(+1.01%) |
Oct 26, 2018 | 75.38 | 76.06 | 73.75 | 74.98 | 1,521,739 | -1.06(-1.40%) |
Oct 25, 2018 | 75.57 | 76.65 | 75.31 | 76.05 | 1,181,303 | +0.97(+1.30%) |
Oct 24, 2018 | 76.52 | 77.29 | 74.90 | 75.07 | 1,298,656 | -1.84(-2.39%) |
Oct 23, 2018 | 78.30 | 78.77 | 76.19 | 76.91 | 1,601,625 | -2.82(-3.54%) |
Oct 22, 2018 | 78.92 | 80.02 | 78.29 | 79.73 | 1,154,492 | +0.68(+0.86%) |
Oct 19, 2018 | 81.10 | 81.67 | 78.67 | 79.05 | 2,207,839 | -2.16(-2.66%) |
Oct 18, 2018 | 81.76 | 82.05 | 80.59 | 81.20 | 1,391,352 | -0.30(-0.36%) |
Oct 17, 2018 | 81.81 | 82.06 | 79.89 | 81.50 | 1,125,581 | -0.45(-0.55%) |
Oct 16, 2018 | 81.78 | 82.33 | 81.34 | 81.95 | 1,295,523 | +1.04(+1.28%) |
Oct 15, 2018 | 80.13 | 81.19 | 79.20 | 80.92 | 1,271,059 | +1.16(+1.45%) |
Oct 12, 2018 | 80.79 | 80.99 | 78.29 | 79.76 | 1,305,875 | +0.50(+0.63%) |
Oct 11, 2018 | 80.47 | 81.07 | 78.96 | 79.26 | 1,611,270 | -1.25(-1.56%) |
Oct 10, 2018 | 83.51 | 83.51 | 80.51 | 80.52 | 2,184,961 | -3.22(-3.84%) |
Oct 09, 2018 | 85.03 | 85.40 | 83.65 | 83.74 | 1,105,249 | -1.31(-1.54%) |
Oct 08, 2018 | 84.75 | 85.36 | 84.06 | 85.05 | 762,450 | +0.42(+0.49%) |
Oct 05, 2018 | 84.64 | 85.38 | 83.84 | 84.63 | 1,074,264 | -0.23(-0.27%) |
Oct 04, 2018 | 85.10 | 85.80 | 84.58 | 84.86 | 947,846 | -0.34(-0.40%) |
Oct 03, 2018 | 84.69 | 85.78 | 84.23 | 85.20 | 1,097,507 | +0.77(+0.91%) |
Oct 02, 2018 | 85.21 | 85.35 | 84.24 | 84.43 | 996,628 | -0.69(-0.81%) |
Oct 01, 2018 | 85.83 | 86.09 | 84.77 | 85.12 | 974,895 | -0.07(-0.08%) |
Sep 28, 2018 | 84.54 | 85.29 | 84.47 | 85.19 | 1,077,597 | +0.46(+0.54%) |
Sep 27, 2018 | 84.69 | 85.24 | 84.28 | 84.73 | 856,890 | +0.14(+0.16%) |
Sep 26, 2018 | 84.02 | 85.15 | 83.79 | 84.59 | 1,011,893 | +0.90(+1.08%) |
Sep 25, 2018 | 83.81 | 84.06 | 83.08 | 83.68 | 879,290 | -0.15(-0.18%) |
Sep 24, 2018 | 84.62 | 85.32 | 83.61 | 83.83 | 828,355 | -1.05(-1.24%) |
Sep 21, 2018 | 84.24 | 85.02 | 83.60 | 84.89 | 1,509,555 | +1.05(+1.26%) |
Sep 20, 2018 | 84.55 | 85.69 | 83.62 | 83.83 | 801,272 | -0.44(-0.52%) |
Sep 19, 2018 | 84.51 | 85.29 | 84.15 | 84.27 | 628,101 | -0.29(-0.34%) |
Sep 18, 2018 | 84.25 | 84.83 | 83.50 | 84.55 | 804,818 | +0.42(+0.50%) |
Sep 17, 2018 | 87.18 | 87.19 | 83.48 | 84.14 | 1,365,270 | -2.94(-3.38%) |
Sep 14, 2018 | 85.82 | 87.47 | 85.82 | 87.08 | 1,135,988 | +1.36(+1.58%) |
Sep 13, 2018 | 86.69 | 86.94 | 85.50 | 85.72 | 967,473 | -0.50(-0.59%) |
Sep 12, 2018 | 86.52 | 86.86 | 85.34 | 86.22 | 680,581 | -0.48(-0.55%) |
Sep 11, 2018 | 87.00 | 88.04 | 86.53 | 86.70 | 1,423,533 | -0.45(-0.52%) |
Sep 10, 2018 | 84.42 | 87.18 | 83.62 | 87.16 | 1,849,550 | +3.25(+3.88%) |
Sep 07, 2018 | 84.34 | 85.02 | 83.40 | 83.90 | 733,570 | -0.66(-0.78%) |
Sep 06, 2018 | 83.84 | 85.26 | 83.84 | 84.56 | 1,446,028 | +0.95(+1.13%) |
Sep 05, 2018 | 82.66 | 84.00 | 82.66 | 83.61 | 1,337,608 | +0.42(+0.50%) |
Sep 04, 2018 | 83.00 | 84.21 | 82.80 | 83.20 | 954,594 | +0.01(+0.01%) |
Aug 31, 2018 | 83.19 | 83.19 | 83.19 | 0 | +0.43(+0.52%) | |
Aug 30, 2018 | 83.15 | 83.23 | 82.06 | 82.76 | 796,792 | -0.42(-0.51%) |
Aug 29, 2018 | 83.36 | 83.57 | 82.81 | 83.18 | 685,111 | -0.22(-0.26%) |
Aug 28, 2018 | 83.94 | 84.21 | 83.18 | 83.40 | 647,392 | -0.42(-0.51%) |
Aug 27, 2018 | 83.75 | 84.40 | 83.57 | 83.82 | 947,054 | +0.27(+0.32%) |
Aug 24, 2018 | 83.67 | 83.85 | 83.37 | 83.55 | 559,221 | +0.09(+0.10%) |
Aug 23, 2018 | 84.21 | 84.65 | 83.36 | 83.47 | 657,286 | -0.75(-0.89%) |
Aug 22, 2018 | 84.18 | 85.55 | 84.18 | 84.22 | 786,911 | +0.05(+0.06%) |
Aug 21, 2018 | 83.91 | 84.69 | 83.91 | 84.17 | 912,817 | -0.14(-0.16%) |
Aug 20, 2018 | 84.00 | 84.78 | 83.91 | 84.31 | 924,274 | +0.20(+0.24%) |
Aug 17, 2018 | 83.49 | 84.41 | 80.16 | 84.11 | 1,165,795 | +0.64(+0.77%) |
Aug 16, 2018 | 82.20 | 83.48 | 82.19 | 83.47 | 818,620 | +1.58(+1.94%) |
Aug 15, 2018 | 80.76 | 82.00 | 80.64 | 81.88 | 1,008,252 | +0.52(+0.64%) |
Aug 14, 2018 | 81.52 | 81.87 | 81.18 | 81.36 | 1,062,626 | +0.03(+0.03%) |
Aug 13, 2018 | 82.39 | 82.39 | 81.18 | 81.34 | 893,035 | -0.83(-1.01%) |
Aug 10, 2018 | 81.74 | 82.45 | 81.39 | 82.17 | 1,069,357 | +0.13(+0.16%) |
Aug 09, 2018 | 81.89 | 83.28 | 81.86 | 82.04 | 1,218,581 | -1.14(-1.37%) |
Aug 08, 2018 | 83.23 | 83.78 | 82.23 | 83.18 | 912,935 | -0.22(-0.26%) |
Aug 07, 2018 | 83.12 | 83.46 | 82.35 | 83.40 | 1,180,960 | +0.09(+0.10%) |
Aug 06, 2018 | 83.03 | 83.46 | 82.83 | 83.31 | 905,083 | +0.37(+0.45%) |
Aug 03, 2018 | 82.63 | 83.35 | 81.34 | 82.94 | 1,180,116 | +0.31(+0.38%) |
Aug 02, 2018 | 82.66 | 83.16 | 81.81 | 82.63 | 1,508,973 | +0.04(+0.05%) |