Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 79.87 | 80.04 | 79.74 | 79.89 | 5,218,487 | +0.18(+0.22%) |
Nov 29, 2018 | 79.98 | 80.05 | 79.66 | 79.71 | 7,860,251 | -0.14(-0.17%) |
Nov 28, 2018 | 79.20 | 79.91 | 79.03 | 79.85 | 6,302,302 | +0.99(+1.25%) |
Nov 27, 2018 | 79.13 | 79.41 | 78.70 | 78.86 | 5,866,986 | -0.55(-0.70%) |
Nov 26, 2018 | 79.33 | 79.52 | 79.24 | 79.42 | 5,168,332 | +0.12(+0.15%) |
Nov 23, 2018 | 79.47 | 79.48 | 79.30 | 79.30 | 2,035,685 | -0.28(-0.35%) |
Nov 21, 2018 | 79.58 | 79.58 | 79.58 | 0 | +0.36(+0.46%) | |
Nov 20, 2018 | 79.29 | 79.53 | 79.14 | 79.22 | 7,379,435 | -0.65(-0.81%) |
Nov 19, 2018 | 80.09 | 80.13 | 79.84 | 79.87 | 3,257,664 | -0.28(-0.35%) |
Nov 16, 2018 | 79.51 | 80.21 | 79.51 | 80.15 | 5,430,570 | +0.12(+0.15%) |
Nov 15, 2018 | 80.21 | 80.25 | 79.95 | 80.03 | 5,013,426 | -0.33(-0.41%) |
Nov 14, 2018 | 80.33 | 80.40 | 80.22 | 80.36 | 2,393,333 | +0.15(+0.19%) |
Nov 13, 2018 | 80.27 | 80.37 | 80.15 | 80.20 | 7,591,039 | -0.10(-0.12%) |
Nov 12, 2018 | 80.47 | 80.48 | 80.27 | 80.30 | 1,791,415 | -0.29(-0.36%) |
Nov 09, 2018 | 80.53 | 80.65 | 80.36 | 80.60 | 2,905,822 | +0.04(+0.05%) |
Nov 08, 2018 | 80.76 | 80.84 | 80.56 | 80.56 | 4,631,568 | -0.30(-0.37%) |
Nov 07, 2018 | 80.99 | 81.05 | 80.74 | 80.86 | 4,446,802 | +0.19(+0.24%) |
Nov 06, 2018 | 80.86 | 80.88 | 80.62 | 80.67 | 3,963,291 | -0.10(-0.12%) |
Nov 05, 2018 | 80.73 | 80.86 | 80.61 | 80.77 | 10,601,953 | +0.19(+0.24%) |
Nov 02, 2018 | 80.83 | 80.88 | 80.52 | 80.57 | 4,240,621 | -0.09(-0.11%) |
Nov 01, 2018 | 80.50 | 80.74 | 80.40 | 80.67 | 5,919,068 | +0.39(+0.48%) |
Oct 31, 2018 | 80.46 | 80.51 | 80.23 | 80.28 | 4,646,940 | -0.34(-0.42%) |
Oct 30, 2018 | 80.50 | 80.63 | 80.42 | 80.62 | 2,823,281 | +0.08(+0.10%) |
Oct 29, 2018 | 80.85 | 80.91 | 80.50 | 80.53 | 4,196,829 | -0.35(-0.43%) |
Oct 26, 2018 | 80.78 | 80.96 | 80.71 | 80.88 | 4,039,059 | +0.11(+0.13%) |
Oct 25, 2018 | 80.63 | 80.98 | 80.63 | 80.77 | 3,985,626 | +0.25(+0.31%) |
Oct 24, 2018 | 80.89 | 80.98 | 80.47 | 80.52 | 2,683,789 | -0.31(-0.39%) |
Oct 23, 2018 | 80.68 | 80.91 | 80.64 | 80.83 | 3,478,165 | +0.02(+0.03%) |
Oct 22, 2018 | 80.97 | 81.07 | 80.77 | 80.81 | 3,951,708 | -0.08(-0.10%) |
Oct 19, 2018 | 81.04 | 81.07 | 80.84 | 80.89 | 7,102,314 | -0.09(-0.11%) |
Oct 18, 2018 | 81.19 | 81.19 | 80.89 | 80.99 | 4,620,680 | -0.31(-0.38%) |
Oct 17, 2018 | 81.47 | 81.55 | 81.24 | 81.29 | 4,108,751 | -0.19(-0.24%) |
Oct 16, 2018 | 81.37 | 81.58 | 81.23 | 81.48 | 4,390,275 | +0.31(+0.38%) |
Oct 15, 2018 | 81.10 | 81.29 | 81.10 | 81.18 | 3,917,601 | +0.02(+0.02%) |
Oct 12, 2018 | 81.28 | 81.32 | 81.02 | 81.16 | 3,795,531 | +0.18(+0.23%) |
Oct 11, 2018 | 80.92 | 81.09 | 80.58 | 80.98 | 4,614,977 | +0.12(+0.15%) |
Oct 10, 2018 | 81.14 | 81.19 | 80.85 | 80.86 | 3,577,868 | -0.34(-0.42%) |
Oct 09, 2018 | 80.94 | 81.22 | 80.89 | 81.19 | 4,032,976 | +0.03(+0.04%) |
Oct 08, 2018 | 81.04 | 81.23 | 81.04 | 81.16 | 2,752,653 | -0.02(-0.03%) |
Oct 05, 2018 | 81.24 | 81.35 | 81.01 | 81.19 | 13,833,862 | -0.25(-0.30%) |
Oct 04, 2018 | 81.53 | 81.78 | 81.28 | 81.43 | 7,617,676 | -0.58(-0.70%) |
Oct 03, 2018 | 82.54 | 82.61 | 81.97 | 82.01 | 4,822,426 | -0.43(-0.52%) |
Oct 02, 2018 | 82.29 | 82.51 | 82.21 | 82.44 | 6,125,441 | +0.08(+0.10%) |
Oct 01, 2018 | 82.47 | 82.63 | 82.32 | 82.35 | 4,087,286 | -0.00(-0.00%) |
Sep 28, 2018 | 82.53 | 82.54 | 82.35 | 82.35 | 5,286,429 | -0.21(-0.25%) |
Sep 27, 2018 | 82.54 | 82.58 | 82.41 | 82.56 | 4,944,633 | +0.29(+0.35%) |
Sep 26, 2018 | 82.05 | 82.33 | 81.98 | 82.27 | 6,456,262 | +0.37(+0.46%) |
Sep 25, 2018 | 81.76 | 81.89 | 81.60 | 81.89 | 4,906,626 | +0.06(+0.07%) |
Sep 24, 2018 | 81.95 | 82.07 | 81.82 | 81.83 | 3,747,484 | -0.08(-0.10%) |
Sep 21, 2018 | 81.79 | 81.99 | 81.71 | 81.92 | 6,908,059 | +0.18(+0.21%) |
Sep 20, 2018 | 81.60 | 81.79 | 81.46 | 81.74 | 3,784,596 | +0.46(+0.56%) |
Sep 19, 2018 | 81.18 | 81.35 | 81.17 | 81.28 | 2,079,642 | +0.29(+0.36%) |
Sep 18, 2018 | 81.16 | 81.24 | 80.96 | 80.99 | 3,667,615 | -0.25(-0.31%) |
Sep 17, 2018 | 81.27 | 81.40 | 81.15 | 81.24 | 2,371,252 | -0.25(-0.31%) |
Sep 14, 2018 | 81.57 | 81.57 | 81.31 | 81.50 | 2,807,969 | +0.09(+0.11%) |
Sep 13, 2018 | 81.27 | 81.52 | 81.17 | 81.40 | 6,988,078 | +0.79(+0.98%) |
Sep 12, 2018 | 80.52 | 80.80 | 80.46 | 80.62 | 3,952,665 | +0.26(+0.32%) |
Sep 11, 2018 | 80.36 | 80.44 | 80.26 | 80.36 | 4,953,467 | -0.15(-0.19%) |
Sep 10, 2018 | 80.64 | 80.66 | 80.47 | 80.51 | 2,273,401 | -0.15(-0.19%) |
Sep 07, 2018 | 80.86 | 80.94 | 80.63 | 80.66 | 4,860,567 | -0.21(-0.26%) |
Sep 06, 2018 | 80.95 | 81.12 | 80.61 | 80.88 | 5,543,209 | +0.36(+0.45%) |
Sep 05, 2018 | 80.29 | 80.65 | 80.28 | 80.52 | 7,020,516 | +0.05(+0.07%) |