Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 77.22 | 77.99 | 77.16 | 77.78 | 248,789 | +0.56(+0.72%) |
Nov 29, 2018 | 76.98 | 77.69 | 76.46 | 77.22 | 64,516 | +0.03(+0.04%) |
Nov 28, 2018 | 75.49 | 77.19 | 75.16 | 77.19 | 53,985 | +2.17(+2.89%) |
Nov 27, 2018 | 74.82 | 75.19 | 74.42 | 75.02 | 60,245 | -0.07(-0.09%) |
Nov 26, 2018 | 75.10 | 75.48 | 74.74 | 75.09 | 78,923 | +0.72(+0.97%) |
Nov 23, 2018 | 73.58 | 75.05 | 73.58 | 74.37 | 16,833 | +0.20(+0.27%) |
Nov 21, 2018 | 74.17 | 74.17 | 74.17 | 0 | +0.88(+1.20%) | |
Nov 20, 2018 | 72.85 | 74.02 | 72.36 | 73.30 | 289,396 | -0.71(-0.96%) |
Nov 19, 2018 | 77.00 | 77.04 | 73.90 | 74.00 | 73,370 | -3.03(-3.94%) |
Nov 16, 2018 | 75.83 | 77.44 | 75.50 | 77.04 | 73,244 | +0.81(+1.06%) |
Nov 15, 2018 | 74.75 | 76.30 | 74.75 | 76.23 | 65,475 | +1.78(+2.39%) |
Nov 14, 2018 | 75.65 | 75.95 | 74.02 | 74.45 | 82,951 | -0.75(-1.00%) |
Nov 13, 2018 | 76.11 | 76.73 | 75.03 | 75.20 | 63,717 | -0.72(-0.95%) |
Nov 12, 2018 | 78.90 | 78.90 | 75.74 | 75.92 | 105,167 | -2.92(-3.71%) |
Nov 09, 2018 | 80.12 | 80.43 | 78.26 | 78.84 | 62,823 | -1.90(-2.35%) |
Nov 08, 2018 | 80.25 | 80.95 | 79.71 | 80.74 | 69,937 | +0.51(+0.63%) |
Nov 07, 2018 | 78.72 | 80.29 | 78.21 | 80.23 | 197,650 | +1.82(+2.32%) |
Nov 06, 2018 | 78.09 | 78.45 | 77.63 | 78.42 | 65,695 | -0.09(-0.11%) |
Nov 05, 2018 | 78.95 | 78.95 | 77.85 | 78.51 | 56,214 | -0.25(-0.32%) |
Nov 02, 2018 | 79.66 | 80.14 | 78.29 | 78.75 | 723,524 | -0.28(-0.35%) |
Nov 01, 2018 | 77.45 | 79.07 | 77.30 | 79.03 | 84,447 | +1.97(+2.55%) |
Oct 31, 2018 | 77.62 | 77.93 | 77.05 | 77.07 | 84,787 | +0.26(+0.34%) |
Oct 30, 2018 | 75.27 | 76.88 | 75.27 | 76.81 | 84,510 | +1.37(+1.81%) |
Oct 29, 2018 | 76.63 | 77.21 | 74.42 | 75.44 | 113,093 | -0.23(-0.30%) |
Oct 26, 2018 | 76.27 | 76.73 | 74.31 | 75.67 | 163,822 | -1.36(-1.76%) |
Oct 25, 2018 | 76.87 | 77.65 | 75.55 | 77.03 | 335,644 | +0.36(+0.47%) |
Oct 24, 2018 | 78.89 | 79.68 | 76.61 | 76.67 | 103,579 | -2.31(-2.92%) |
Oct 23, 2018 | 78.64 | 79.42 | 76.90 | 78.97 | 166,546 | -0.36(-0.45%) |
Oct 22, 2018 | 79.53 | 79.88 | 78.69 | 79.33 | 55,397 | -0.09(-0.11%) |
Oct 19, 2018 | 81.62 | 81.63 | 79.04 | 79.42 | 71,841 | -1.91(-2.34%) |
Oct 18, 2018 | 82.56 | 82.75 | 80.76 | 81.33 | 78,009 | -1.45(-1.75%) |
Oct 17, 2018 | 82.54 | 82.79 | 81.73 | 82.78 | 115,379 | +0.16(+0.19%) |
Oct 16, 2018 | 80.11 | 82.71 | 79.93 | 82.62 | 181,003 | +3.06(+3.85%) |
Oct 15, 2018 | 79.60 | 80.09 | 78.52 | 79.55 | 100,915 | +0.01(+0.01%) |
Oct 12, 2018 | 79.63 | 80.63 | 78.58 | 79.54 | 110,116 | +1.20(+1.53%) |
Oct 11, 2018 | 78.44 | 79.84 | 78.04 | 78.35 | 195,032 | -0.41(-0.52%) |
Oct 10, 2018 | 80.95 | 81.02 | 78.68 | 78.75 | 180,556 | -2.31(-2.84%) |
Oct 09, 2018 | 81.35 | 82.20 | 80.99 | 81.06 | 151,539 | -0.48(-0.59%) |
Oct 08, 2018 | 82.74 | 82.84 | 80.55 | 81.54 | 269,736 | -1.30(-1.57%) |
Oct 05, 2018 | 83.64 | 83.84 | 81.72 | 82.84 | 238,870 | -0.67(-0.80%) |
Oct 04, 2018 | 85.21 | 85.46 | 83.26 | 83.51 | 392,054 | -1.98(-2.31%) |
Oct 03, 2018 | 86.18 | 86.18 | 85.22 | 85.48 | 96,853 | -0.35(-0.41%) |
Oct 02, 2018 | 86.80 | 86.97 | 85.61 | 85.83 | 130,217 | -0.98(-1.13%) |
Oct 01, 2018 | 88.09 | 88.13 | 86.59 | 86.81 | 108,914 | -0.83(-0.95%) |
Sep 28, 2018 | 87.18 | 88.11 | 87.18 | 87.64 | 67,132 | +0.23(+0.26%) |
Sep 27, 2018 | 87.59 | 87.62 | 87.02 | 87.41 | 81,319 | -0.12(-0.14%) |
Sep 26, 2018 | 88.03 | 88.20 | 87.37 | 87.53 | 111,586 | -0.37(-0.42%) |
Sep 25, 2018 | 87.32 | 88.00 | 87.18 | 87.90 | 179,068 | +0.65(+0.74%) |
Sep 24, 2018 | 86.80 | 87.25 | 86.38 | 87.25 | 84,733 | +0.57(+0.66%) |
Sep 21, 2018 | 86.82 | 87.29 | 86.59 | 86.68 | 176,788 | -0.13(-0.15%) |
Sep 20, 2018 | 86.80 | 86.93 | 86.42 | 86.81 | 87,556 | +0.56(+0.65%) |
Sep 19, 2018 | 86.96 | 87.05 | 85.92 | 86.25 | 93,958 | -0.67(-0.77%) |
Sep 18, 2018 | 85.70 | 87.06 | 85.33 | 86.92 | 92,210 | +1.12(+1.30%) |
Sep 17, 2018 | 88.72 | 88.72 | 85.58 | 85.80 | 151,106 | -2.54(-2.88%) |
Sep 14, 2018 | 88.52 | 88.78 | 88.09 | 88.35 | 79,875 | -0.27(-0.30%) |
Sep 13, 2018 | 88.44 | 88.87 | 87.98 | 88.61 | 149,572 | +0.74(+0.84%) |
Sep 12, 2018 | 88.13 | 88.13 | 86.83 | 87.88 | 159,563 | +0.13(+0.15%) |
Sep 11, 2018 | 86.84 | 87.86 | 86.67 | 87.75 | 108,888 | +0.63(+0.72%) |
Sep 10, 2018 | 87.16 | 87.47 | 86.86 | 87.12 | 90,547 | +0.30(+0.34%) |
Sep 07, 2018 | 86.80 | 87.82 | 86.56 | 86.82 | 71,757 | -0.15(-0.17%) |
Sep 06, 2018 | 87.20 | 87.25 | 86.47 | 86.97 | 57,062 | -0.04(-0.05%) |
Sep 05, 2018 | 88.10 | 88.10 | 85.81 | 87.01 | 105,163 | -0.99(-1.12%) |