Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 70.41 | 71.26 | 70.15 | 70.96 | 2,456,140 | +0.39(+0.56%) |
Nov 29, 2018 | 71.48 | 71.77 | 70.51 | 70.57 | 1,554,703 | -1.04(-1.45%) |
Nov 28, 2018 | 70.29 | 71.67 | 69.63 | 71.60 | 1,592,779 | +1.44(+2.05%) |
Nov 27, 2018 | 72.69 | 73.23 | 69.81 | 70.16 | 2,005,088 | -3.31(-4.50%) |
Nov 26, 2018 | 72.71 | 73.51 | 72.01 | 73.47 | 1,790,071 | +1.43(+1.99%) |
Nov 23, 2018 | 71.58 | 73.16 | 71.52 | 72.04 | 1,029,125 | -0.31(-0.42%) |
Nov 21, 2018 | 72.34 | 72.34 | 72.34 | 0 | +2.21(+3.15%) | |
Nov 20, 2018 | 70.65 | 70.96 | 69.49 | 70.13 | 2,715,450 | -1.16(-1.63%) |
Nov 19, 2018 | 73.19 | 73.35 | 70.72 | 71.30 | 2,145,563 | -1.91(-2.62%) |
Nov 16, 2018 | 73.62 | 74.23 | 72.66 | 73.21 | 1,772,826 | -0.96(-1.29%) |
Nov 15, 2018 | 73.55 | 74.35 | 71.54 | 74.17 | 1,972,971 | +0.15(+0.20%) |
Nov 14, 2018 | 74.23 | 75.21 | 73.88 | 74.02 | 1,651,287 | +0.00(+0.00%) |
Nov 13, 2018 | 73.70 | 75.44 | 73.60 | 74.02 | 1,578,503 | +0.49(+0.67%) |
Nov 12, 2018 | 74.75 | 75.40 | 73.20 | 73.53 | 2,099,543 | -1.11(-1.48%) |
Nov 09, 2018 | 75.83 | 75.83 | 73.90 | 74.63 | 3,101,357 | -2.03(-2.65%) |
Nov 08, 2018 | 76.60 | 77.93 | 76.34 | 76.67 | 2,054,873 | -0.66(-0.86%) |
Nov 07, 2018 | 75.64 | 77.42 | 74.48 | 77.33 | 2,252,904 | +1.95(+2.59%) |
Nov 06, 2018 | 74.71 | 76.08 | 74.71 | 75.37 | 1,709,544 | +0.48(+0.65%) |
Nov 05, 2018 | 77.77 | 77.86 | 74.53 | 74.89 | 2,467,337 | -3.31(-4.23%) |
Nov 02, 2018 | 76.89 | 78.57 | 76.59 | 78.20 | 3,800,115 | +1.99(+2.61%) |
Nov 01, 2018 | 76.03 | 76.45 | 74.41 | 76.21 | 2,820,095 | +0.63(+0.83%) |
Oct 31, 2018 | 75.38 | 77.17 | 74.51 | 75.58 | 4,579,684 | +2.59(+3.55%) |
Oct 30, 2018 | 74.98 | 75.67 | 71.80 | 72.99 | 5,664,239 | -2.02(-2.69%) |
Oct 29, 2018 | 75.70 | 78.71 | 73.95 | 75.01 | 4,503,298 | +2.45(+3.38%) |
Oct 26, 2018 | 71.24 | 73.51 | 70.52 | 72.56 | 2,759,877 | -0.39(-0.54%) |
Oct 25, 2018 | 72.69 | 73.27 | 71.57 | 72.95 | 3,104,057 | +1.23(+1.72%) |
Oct 24, 2018 | 74.63 | 75.16 | 71.59 | 71.72 | 3,627,601 | -3.40(-4.52%) |
Oct 23, 2018 | 71.76 | 75.51 | 70.93 | 75.12 | 3,599,510 | +2.02(+2.76%) |
Oct 22, 2018 | 73.63 | 73.90 | 72.55 | 73.10 | 2,364,251 | -0.01(-0.01%) |
Oct 19, 2018 | 72.33 | 73.90 | 71.66 | 73.11 | 3,322,522 | +0.08(+0.11%) |
Oct 18, 2018 | 72.61 | 73.43 | 71.66 | 73.03 | 5,428,211 | +0.23(+0.31%) |
Oct 17, 2018 | 72.89 | 73.24 | 71.63 | 72.80 | 3,623,149 | -0.30(-0.40%) |
Oct 16, 2018 | 73.39 | 73.53 | 72.45 | 73.10 | 2,044,726 | +0.62(+0.86%) |
Oct 15, 2018 | 72.70 | 73.48 | 72.28 | 72.48 | 1,651,625 | -0.36(-0.50%) |
Oct 12, 2018 | 73.59 | 74.52 | 71.37 | 72.84 | 2,717,910 | +0.10(+0.14%) |
Oct 11, 2018 | 73.88 | 75.54 | 71.71 | 72.74 | 3,194,468 | -1.68(-2.26%) |
Oct 10, 2018 | 74.89 | 75.73 | 73.63 | 74.43 | 4,958,879 | -0.92(-1.21%) |
Oct 09, 2018 | 78.50 | 78.69 | 74.91 | 75.34 | 3,843,958 | -3.09(-3.94%) |
Oct 08, 2018 | 77.28 | 78.79 | 77.18 | 78.43 | 2,982,051 | +0.68(+0.87%) |
Oct 05, 2018 | 80.80 | 81.04 | 77.30 | 77.75 | 4,318,050 | -3.76(-4.61%) |
Oct 04, 2018 | 83.40 | 83.70 | 81.19 | 81.51 | 2,288,958 | -2.26(-2.70%) |
Oct 03, 2018 | 84.34 | 85.39 | 83.74 | 83.78 | 1,633,247 | +0.19(+0.22%) |
Oct 02, 2018 | 83.09 | 83.97 | 82.59 | 83.59 | 1,694,838 | +0.84(+1.01%) |
Oct 01, 2018 | 83.89 | 84.02 | 82.70 | 82.75 | 1,931,861 | +0.19(+0.23%) |
Sep 28, 2018 | 82.53 | 83.19 | 81.72 | 82.57 | 1,555,022 | -0.24(-0.29%) |
Sep 27, 2018 | 83.63 | 83.63 | 82.54 | 82.80 | 1,190,507 | -0.53(-0.64%) |
Sep 26, 2018 | 83.38 | 84.66 | 83.19 | 83.33 | 2,231,499 | -0.13(-0.15%) |
Sep 25, 2018 | 86.33 | 86.33 | 83.15 | 83.46 | 2,835,772 | -3.13(-3.61%) |
Sep 24, 2018 | 88.02 | 88.08 | 85.29 | 86.59 | 2,087,544 | -2.24(-2.53%) |
Sep 21, 2018 | 89.25 | 91.50 | 87.96 | 88.83 | 5,362,962 | +0.49(+0.56%) |
Sep 20, 2018 | 86.69 | 88.66 | 86.60 | 88.34 | 2,361,507 | +2.43(+2.83%) |
Sep 19, 2018 | 84.94 | 86.69 | 84.94 | 85.91 | 1,682,731 | +1.27(+1.50%) |
Sep 18, 2018 | 83.89 | 84.74 | 83.28 | 84.64 | 1,726,739 | +0.55(+0.66%) |
Sep 17, 2018 | 85.58 | 85.75 | 83.98 | 84.09 | 1,099,019 | -1.41(-1.65%) |
Sep 14, 2018 | 84.87 | 86.07 | 84.54 | 85.50 | 1,627,575 | +0.80(+0.94%) |
Sep 13, 2018 | 84.07 | 85.22 | 84.07 | 84.70 | 2,377,055 | +1.19(+1.43%) |
Sep 12, 2018 | 83.30 | 84.50 | 82.85 | 83.51 | 1,957,141 | -0.10(-0.12%) |
Sep 11, 2018 | 83.80 | 84.00 | 83.00 | 83.61 | 1,257,353 | -0.55(-0.65%) |
Sep 10, 2018 | 83.57 | 84.26 | 83.54 | 84.16 | 1,515,255 | +1.17(+1.41%) |
Sep 07, 2018 | 83.35 | 83.67 | 82.11 | 82.99 | 2,153,639 | -0.44(-0.53%) |
Sep 06, 2018 | 83.89 | 83.99 | 82.38 | 83.43 | 4,559,523 | -0.47(-0.56%) |
Sep 05, 2018 | 85.05 | 85.54 | 83.87 | 83.90 | 4,103,626 | -1.75(-2.05%) |