Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 79.41 | 79.73 | 79.25 | 79.65 | 127,585 | +0.32(+0.40%) |
Oct 30, 2018 | 79.37 | 79.61 | 79.00 | 79.33 | 31,742 | +0.25(+0.32%) |
Oct 29, 2018 | 79.67 | 79.84 | 78.89 | 79.08 | 58,104 | +0.00(+0.00%) |
Oct 26, 2018 | 78.47 | 79.26 | 78.47 | 79.08 | 64,300 | +0.55(+0.70%) |
Oct 25, 2018 | 78.65 | 78.84 | 78.16 | 78.53 | 40,178 | -0.23(-0.29%) |
Oct 24, 2018 | 78.97 | 79.29 | 78.58 | 78.76 | 55,376 | -0.28(-0.35%) |
Oct 23, 2018 | 79.00 | 79.07 | 78.55 | 79.04 | 65,219 | +0.93(+1.19%) |
Oct 22, 2018 | 78.19 | 78.23 | 77.66 | 78.11 | 184,962 | -0.74(-0.94%) |
Oct 19, 2018 | 79.24 | 79.34 | 78.81 | 78.85 | 18,600 | +0.32(+0.41%) |
Oct 18, 2018 | 78.96 | 78.96 | 78.35 | 78.53 | 33,185 | -0.48(-0.61%) |
Oct 17, 2018 | 79.40 | 79.66 | 79.00 | 79.01 | 22,693 | -0.82(-1.03%) |
Oct 16, 2018 | 80.21 | 80.34 | 79.83 | 79.83 | 32,527 | -0.10(-0.13%) |
Oct 15, 2018 | 80.18 | 80.50 | 79.84 | 79.93 | 52,603 | +0.45(+0.57%) |
Oct 12, 2018 | 79.82 | 79.89 | 79.24 | 79.48 | 35,000 | -0.15(-0.19%) |
Oct 11, 2018 | 77.96 | 80.10 | 77.96 | 79.63 | 53,605 | +1.57(+2.01%) |
Oct 10, 2018 | 78.15 | 78.28 | 77.84 | 78.06 | 23,303 | -0.30(-0.38%) |
Oct 09, 2018 | 77.99 | 78.37 | 77.52 | 78.36 | 16,906 | +0.56(+0.72%) |
Oct 08, 2018 | 76.90 | 77.80 | 76.89 | 77.80 | 42,571 | -0.33(-0.42%) |
Oct 05, 2018 | 78.21 | 78.31 | 77.77 | 78.13 | 26,100 | -0.13(-0.17%) |
Oct 04, 2018 | 78.87 | 79.15 | 78.00 | 78.26 | 16,545 | -0.34(-0.43%) |
Oct 03, 2018 | 78.66 | 79.30 | 78.50 | 78.60 | 22,368 | -0.16(-0.20%) |
Oct 02, 2018 | 78.70 | 79.23 | 78.70 | 78.76 | 33,682 | +0.64(+0.81%) |
Oct 01, 2018 | 77.36 | 78.33 | 77.36 | 78.12 | 15,008 | +0.75(+0.98%) |
Sep 28, 2018 | 77.21 | 78.00 | 77.14 | 77.37 | 28,400 | +0.41(+0.53%) |
Sep 27, 2018 | 77.08 | 77.33 | 76.71 | 76.96 | 49,326 | -1.14(-1.46%) |
Sep 26, 2018 | 78.10 | 78.72 | 77.90 | 78.10 | 45,973 | -0.10(-0.13%) |
Sep 25, 2018 | 78.46 | 78.61 | 78.04 | 78.20 | 25,080 | -0.30(-0.38%) |
Sep 24, 2018 | 78.94 | 79.23 | 78.50 | 78.50 | 32,093 | -0.11(-0.14%) |
Sep 21, 2018 | 78.20 | 78.87 | 78.20 | 78.61 | 27,400 | -0.56(-0.71%) |
Sep 20, 2018 | 78.39 | 79.22 | 78.39 | 79.17 | 57,537 | +1.09(+1.40%) |
Sep 19, 2018 | 77.59 | 78.41 | 77.59 | 78.08 | 55,686 | +0.93(+1.21%) |
Sep 18, 2018 | 77.33 | 77.64 | 77.00 | 77.15 | 120,674 | +1.29(+1.70%) |
Sep 17, 2018 | 76.19 | 76.66 | 75.86 | 75.86 | 26,932 | +0.26(+0.34%) |
Sep 14, 2018 | 76.49 | 76.49 | 75.53 | 75.60 | 43,500 | -0.67(-0.88%) |
Sep 13, 2018 | 76.63 | 76.85 | 76.10 | 76.27 | 27,306 | +0.38(+0.50%) |
Sep 12, 2018 | 74.90 | 76.02 | 74.90 | 75.89 | 50,189 | +1.09(+1.46%) |
Sep 11, 2018 | 74.58 | 75.28 | 74.36 | 74.80 | 23,492 | +0.29(+0.39%) |
Sep 10, 2018 | 75.78 | 75.86 | 74.48 | 74.51 | 68,476 | +0.29(+0.39%) |
Sep 07, 2018 | 73.97 | 74.55 | 73.76 | 74.22 | 35,200 | -0.85(-1.13%) |
Sep 06, 2018 | 75.15 | 75.52 | 74.64 | 75.07 | 62,424 | +0.52(+0.70%) |
Sep 05, 2018 | 73.95 | 74.56 | 73.93 | 74.55 | 27,882 | +0.55(+0.74%) |
Sep 04, 2018 | 72.86 | 74.00 | 72.84 | 74.00 | 94,400 | -0.70(-0.94%) |
Aug 31, 2018 | 74.70 | 74.70 | 74.70 | 0 | -0.57(-0.76%) | |
Aug 30, 2018 | 75.10 | 75.44 | 74.85 | 75.27 | 49,237 | -0.42(-0.55%) |
Aug 29, 2018 | 75.28 | 75.73 | 75.14 | 75.69 | 20,813 | +0.67(+0.89%) |
Aug 28, 2018 | 76.48 | 76.53 | 74.85 | 75.02 | 74,223 | -1.24(-1.63%) |
Aug 27, 2018 | 75.34 | 76.47 | 75.30 | 76.26 | 71,328 | +1.24(+1.65%) |
Aug 24, 2018 | 74.99 | 75.36 | 74.76 | 75.02 | 39,200 | +1.19(+1.61%) |
Aug 23, 2018 | 74.22 | 74.34 | 73.65 | 73.83 | 52,464 | -1.70(-2.25%) |
Aug 22, 2018 | 75.53 | 75.67 | 75.20 | 75.53 | 17,203 | +0.08(+0.11%) |
Aug 21, 2018 | 75.61 | 75.71 | 74.83 | 75.45 | 35,676 | -0.12(-0.16%) |
Aug 20, 2018 | 75.63 | 75.63 | 74.97 | 75.57 | 31,828 | +0.56(+0.75%) |
Aug 17, 2018 | 74.15 | 75.01 | 73.80 | 75.01 | 46,400 | +0.99(+1.34%) |
Aug 16, 2018 | 74.93 | 75.49 | 74.02 | 74.02 | 118,483 | +1.04(+1.43%) |
Aug 15, 2018 | 73.62 | 73.62 | 71.92 | 72.98 | 398,663 | -3.20(-4.20%) |
Aug 14, 2018 | 76.41 | 76.62 | 75.65 | 76.18 | 70,562 | +0.02(+0.03%) |
Aug 13, 2018 | 77.24 | 77.29 | 75.66 | 76.16 | 274,726 | -2.59(-3.29%) |
Aug 10, 2018 | 78.88 | 79.50 | 78.67 | 78.75 | 31,300 | -0.40(-0.51%) |
Aug 09, 2018 | 79.62 | 79.68 | 78.91 | 79.15 | 40,059 | +0.17(+0.22%) |
Aug 08, 2018 | 78.97 | 79.24 | 78.42 | 78.98 | 40,294 | +0.16(+0.20%) |
Aug 07, 2018 | 79.50 | 79.50 | 78.71 | 78.82 | 34,061 | +0.70(+0.90%) |
Aug 06, 2018 | 78.40 | 78.55 | 77.91 | 78.12 | 55,987 | -0.94(-1.19%) |
Aug 03, 2018 | 79.25 | 79.90 | 79.05 | 79.06 | 59,300 | +0.56(+0.71%) |
Aug 02, 2018 | 79.00 | 79.28 | 78.22 | 78.50 | 98,544 | +0.79(+1.02%) |