Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 73.80 | 73.93 | 73.73 | 73.76 | 5,151,587 | -0.21(-0.29%) |
Nov 29, 2018 | 73.88 | 74.01 | 73.76 | 73.97 | 6,212,240 | +0.04(+0.06%) |
Nov 28, 2018 | 73.37 | 73.99 | 73.35 | 73.93 | 8,835,743 | +0.55(+0.75%) |
Nov 27, 2018 | 73.29 | 73.37 | 73.16 | 73.37 | 5,606,466 | +0.00(+0.00%) |
Nov 26, 2018 | 73.35 | 73.46 | 73.25 | 73.37 | 6,297,211 | +0.32(+0.44%) |
Nov 23, 2018 | 73.16 | 73.22 | 72.97 | 73.06 | 2,961,348 | -0.34(-0.46%) |
Nov 21, 2018 | 73.39 | 73.39 | 73.39 | 0 | +0.32(+0.44%) | |
Nov 20, 2018 | 73.16 | 73.29 | 73.04 | 73.08 | 7,247,903 | -0.34(-0.46%) |
Nov 19, 2018 | 73.29 | 73.56 | 73.25 | 73.42 | 10,019,409 | -0.08(-0.12%) |
Nov 16, 2018 | 73.56 | 73.62 | 73.35 | 73.50 | 28,450,180 | -0.34(-0.46%) |
Nov 15, 2018 | 73.59 | 73.84 | 73.37 | 73.84 | 12,779,783 | -0.04(-0.06%) |
Nov 14, 2018 | 74.18 | 74.22 | 73.73 | 73.88 | 11,369,184 | -0.17(-0.23%) |
Nov 13, 2018 | 74.20 | 74.32 | 73.97 | 74.05 | 7,609,764 | -0.11(-0.14%) |
Nov 12, 2018 | 74.56 | 74.65 | 74.14 | 74.16 | 6,166,323 | -0.47(-0.63%) |
Nov 09, 2018 | 74.92 | 74.92 | 74.54 | 74.63 | 8,892,850 | -0.47(-0.62%) |
Nov 08, 2018 | 75.07 | 75.24 | 75.03 | 75.09 | 9,845,556 | -0.11(-0.14%) |
Nov 07, 2018 | 74.97 | 75.24 | 74.92 | 75.20 | 11,820,690 | +0.36(+0.48%) |
Nov 06, 2018 | 74.73 | 74.86 | 74.71 | 74.84 | 5,443,979 | +0.15(+0.20%) |
Nov 05, 2018 | 74.63 | 74.73 | 74.56 | 74.69 | 4,399,018 | +0.06(+0.09%) |
Nov 02, 2018 | 74.65 | 74.78 | 74.48 | 74.63 | 5,022,943 | +0.04(+0.06%) |
Nov 01, 2018 | 74.37 | 74.65 | 74.35 | 74.58 | 8,065,957 | +0.27(+0.37%) |
Oct 31, 2018 | 74.35 | 74.50 | 74.29 | 74.31 | 5,962,325 | +0.11(+0.14%) |
Oct 30, 2018 | 74.12 | 74.27 | 73.99 | 74.20 | 6,665,045 | +0.04(+0.06%) |
Oct 29, 2018 | 74.37 | 74.38 | 73.99 | 74.16 | 6,887,672 | +0.00(+0.00%) |
Oct 26, 2018 | 74.25 | 74.44 | 74.12 | 74.16 | 9,040,135 | -0.34(-0.45%) |
Oct 25, 2018 | 74.46 | 74.54 | 74.34 | 74.50 | 6,284,680 | +0.11(+0.14%) |
Oct 24, 2018 | 74.71 | 74.78 | 74.31 | 74.40 | 9,272,582 | -0.34(-0.45%) |
Oct 23, 2018 | 74.52 | 74.75 | 74.44 | 74.73 | 7,663,406 | -0.04(-0.06%) |
Oct 22, 2018 | 74.92 | 74.97 | 74.73 | 74.78 | 5,040,755 | +0.02(+0.03%) |
Oct 19, 2018 | 74.88 | 74.91 | 74.66 | 74.75 | 6,340,391 | +0.00(+0.00%) |
Oct 18, 2018 | 75.07 | 75.11 | 74.73 | 74.75 | 7,979,407 | -0.34(-0.45%) |
Oct 17, 2018 | 75.09 | 75.16 | 75.01 | 75.09 | 4,158,734 | -0.08(-0.11%) |
Oct 16, 2018 | 75.03 | 75.24 | 75.03 | 75.18 | 4,106,019 | +0.32(+0.42%) |
Oct 15, 2018 | 74.99 | 75.05 | 74.86 | 74.86 | 5,835,084 | -0.17(-0.23%) |
Oct 12, 2018 | 74.94 | 75.05 | 74.80 | 75.03 | 4,396,599 | +0.38(+0.51%) |
Oct 11, 2018 | 74.78 | 74.86 | 74.46 | 74.65 | 14,065,061 | +0.19(+0.26%) |
Oct 10, 2018 | 74.97 | 75.01 | 74.46 | 74.46 | 12,929,550 | -0.59(-0.79%) |
Oct 09, 2018 | 75.03 | 75.13 | 74.97 | 75.05 | 6,374,324 | +0.08(+0.11%) |
Oct 08, 2018 | 75.13 | 75.20 | 74.94 | 74.97 | 8,736,941 | -0.17(-0.22%) |
Oct 05, 2018 | 75.47 | 75.49 | 75.13 | 75.13 | 16,880,362 | -0.36(-0.48%) |
Oct 04, 2018 | 75.66 | 75.73 | 75.41 | 75.49 | 7,180,010 | -0.34(-0.45%) |
Oct 03, 2018 | 76.02 | 76.06 | 75.73 | 75.83 | 12,177,024 | -0.13(-0.17%) |
Oct 02, 2018 | 76.02 | 76.08 | 75.94 | 75.96 | 5,616,985 | -0.11(-0.14%) |
Oct 01, 2018 | 75.96 | 76.06 | 75.92 | 76.06 | 6,340,507 | +0.24(+0.32%) |
Sep 28, 2018 | 75.78 | 75.84 | 75.76 | 75.82 | 3,250,185 | +0.04(+0.06%) |
Sep 27, 2018 | 75.70 | 75.80 | 75.67 | 75.78 | 4,954,806 | +0.15(+0.19%) |
Sep 26, 2018 | 75.65 | 75.76 | 75.61 | 75.63 | 10,230,908 | +0.02(+0.03%) |
Sep 25, 2018 | 75.59 | 75.61 | 75.53 | 75.61 | 3,285,003 | +0.02(+0.03%) |
Sep 24, 2018 | 75.65 | 75.68 | 75.53 | 75.59 | 5,752,472 | -0.08(-0.11%) |
Sep 21, 2018 | 75.63 | 75.70 | 75.61 | 75.67 | 3,356,498 | +0.04(+0.06%) |
Sep 20, 2018 | 75.57 | 75.63 | 75.55 | 75.63 | 4,565,398 | +0.11(+0.14%) |
Sep 19, 2018 | 75.63 | 75.70 | 75.53 | 75.53 | 5,540,843 | -0.15(-0.19%) |
Sep 18, 2018 | 75.70 | 75.76 | 75.65 | 75.67 | 3,450,018 | +0.00(+0.00%) |
Sep 17, 2018 | 75.72 | 75.74 | 75.63 | 75.67 | 2,872,000 | -0.08(-0.11%) |
Sep 14, 2018 | 75.67 | 75.78 | 75.65 | 75.76 | 4,966,637 | +0.08(+0.11%) |
Sep 13, 2018 | 75.63 | 75.72 | 75.59 | 75.67 | 5,740,255 | +0.13(+0.17%) |
Sep 12, 2018 | 75.40 | 75.55 | 75.38 | 75.55 | 4,224,152 | +0.17(+0.22%) |
Sep 11, 2018 | 75.32 | 75.42 | 75.25 | 75.38 | 7,217,311 | +0.02(+0.03%) |
Sep 10, 2018 | 75.34 | 75.36 | 75.23 | 75.36 | 3,966,462 | +0.15(+0.20%) |
Sep 07, 2018 | 75.17 | 75.23 | 75.11 | 75.21 | 10,205,998 | +0.00(+0.00%) |
Sep 06, 2018 | 75.21 | 75.27 | 75.17 | 75.21 | 5,204,182 | +0.00(+0.00%) |
Sep 05, 2018 | 75.27 | 75.34 | 75.19 | 75.21 | 5,615,486 | -0.08(-0.11%) |