Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 71.70 | 71.82 | 71.61 | 71.63 | 6,629,210 | +0.11(+0.15%) |
Dec 28, 2018 | 71.46 | 71.78 | 71.36 | 71.53 | 7,217,892 | +0.11(+0.15%) |
Dec 27, 2018 | 71.16 | 71.50 | 70.95 | 71.42 | 9,373,699 | -0.04(-0.06%) |
Dec 26, 2018 | 70.44 | 71.48 | 70.20 | 71.46 | 8,749,316 | +1.19(+1.70%) |
Dec 24, 2018 | 70.86 | 70.97 | 70.27 | 70.27 | 5,761,240 | -0.53(-0.75%) |
Dec 21, 2018 | 71.23 | 71.40 | 70.69 | 70.80 | 11,080,055 | -0.43(-0.60%) |
Dec 20, 2018 | 71.68 | 71.74 | 70.74 | 71.23 | 22,722,622 | -0.73(-1.01%) |
Dec 19, 2018 | 72.64 | 72.78 | 71.87 | 71.95 | 8,011,893 | -0.65(-0.90%) |
Dec 18, 2018 | 72.84 | 72.92 | 72.46 | 72.61 | 10,672,613 | -0.21(-0.29%) |
Dec 17, 2018 | 73.31 | 73.31 | 72.71 | 72.82 | 8,833,363 | -0.49(-0.67%) |
Dec 14, 2018 | 73.52 | 73.56 | 73.23 | 73.31 | 7,542,246 | -0.32(-0.43%) |
Dec 13, 2018 | 73.60 | 73.69 | 73.52 | 73.63 | 6,568,591 | +0.19(+0.26%) |
Dec 12, 2018 | 73.46 | 73.65 | 73.41 | 73.43 | 8,558,092 | +0.21(+0.29%) |
Dec 11, 2018 | 73.33 | 73.41 | 73.14 | 73.22 | 6,736,091 | +0.19(+0.26%) |
Dec 10, 2018 | 73.05 | 73.12 | 72.76 | 73.03 | 6,053,970 | -0.06(-0.09%) |
Dec 07, 2018 | 73.35 | 73.54 | 73.03 | 73.09 | 7,971,558 | -0.06(-0.09%) |
Dec 06, 2018 | 73.05 | 73.26 | 72.88 | 73.16 | 10,328,149 | -0.32(-0.43%) |
Dec 04, 2018 | 73.75 | 73.80 | 73.38 | 73.48 | 10,112,790 | -0.38(-0.52%) |
Dec 03, 2018 | 73.73 | 73.88 | 73.63 | 73.86 | 6,938,685 | +0.52(+0.71%) |
Nov 30, 2018 | 73.38 | 73.51 | 73.32 | 73.34 | 5,180,938 | -0.21(-0.29%) |
Nov 29, 2018 | 73.46 | 73.59 | 73.34 | 73.55 | 6,247,633 | +0.04(+0.06%) |
Nov 28, 2018 | 72.96 | 73.57 | 72.94 | 73.51 | 8,886,084 | +0.55(+0.75%) |
Nov 27, 2018 | 72.87 | 72.96 | 72.75 | 72.96 | 5,638,409 | +0.00(+0.00%) |
Nov 26, 2018 | 72.94 | 73.04 | 72.83 | 72.96 | 6,333,089 | +0.32(+0.44%) |
Nov 23, 2018 | 72.75 | 72.81 | 72.56 | 72.64 | 2,978,220 | -0.34(-0.46%) |
Nov 21, 2018 | 72.98 | 72.98 | 72.98 | 0 | +0.32(+0.44%) | |
Nov 20, 2018 | 72.75 | 72.87 | 72.63 | 72.66 | 7,289,198 | -0.34(-0.46%) |
Nov 19, 2018 | 72.87 | 73.15 | 72.83 | 73.00 | 10,076,494 | -0.08(-0.12%) |
Nov 16, 2018 | 73.15 | 73.20 | 72.94 | 73.08 | 28,612,272 | -0.34(-0.46%) |
Nov 15, 2018 | 73.17 | 73.42 | 72.96 | 73.42 | 12,852,595 | -0.04(-0.06%) |
Nov 14, 2018 | 73.76 | 73.80 | 73.32 | 73.46 | 11,433,959 | -0.17(-0.23%) |
Nov 13, 2018 | 73.78 | 73.90 | 73.55 | 73.63 | 7,653,120 | -0.11(-0.14%) |
Nov 12, 2018 | 74.14 | 74.22 | 73.72 | 73.74 | 6,201,455 | -0.46(-0.63%) |
Nov 09, 2018 | 74.50 | 74.50 | 74.12 | 74.20 | 8,943,516 | -0.46(-0.62%) |
Nov 08, 2018 | 74.65 | 74.82 | 74.61 | 74.67 | 9,901,650 | -0.11(-0.14%) |
Nov 07, 2018 | 74.54 | 74.82 | 74.50 | 74.77 | 11,888,038 | +0.36(+0.48%) |
Nov 06, 2018 | 74.31 | 74.44 | 74.29 | 74.42 | 5,474,996 | +0.15(+0.20%) |
Nov 05, 2018 | 74.20 | 74.31 | 74.14 | 74.27 | 4,424,081 | +0.06(+0.09%) |
Nov 02, 2018 | 74.22 | 74.35 | 74.06 | 74.20 | 5,051,561 | +0.04(+0.06%) |
Nov 01, 2018 | 73.95 | 74.22 | 73.93 | 74.16 | 8,111,912 | +0.27(+0.37%) |
Oct 31, 2018 | 73.93 | 74.08 | 73.87 | 73.89 | 5,996,294 | +0.11(+0.14%) |
Oct 30, 2018 | 73.70 | 73.85 | 73.57 | 73.78 | 6,703,017 | +0.04(+0.06%) |
Oct 29, 2018 | 73.95 | 73.96 | 73.57 | 73.74 | 6,926,913 | +0.00(+0.00%) |
Oct 26, 2018 | 73.83 | 74.02 | 73.70 | 73.74 | 9,091,639 | -0.34(-0.45%) |
Oct 25, 2018 | 74.04 | 74.12 | 73.92 | 74.08 | 6,320,486 | +0.11(+0.14%) |
Oct 24, 2018 | 74.29 | 74.35 | 73.89 | 73.97 | 9,325,410 | -0.34(-0.45%) |
Oct 23, 2018 | 74.10 | 74.33 | 74.02 | 74.31 | 7,707,067 | -0.04(-0.06%) |
Oct 22, 2018 | 74.50 | 74.54 | 74.31 | 74.35 | 5,069,474 | +0.02(+0.03%) |
Oct 19, 2018 | 74.46 | 74.49 | 74.24 | 74.33 | 6,376,514 | +0.00(+0.00%) |
Oct 18, 2018 | 74.65 | 74.69 | 74.31 | 74.33 | 8,024,868 | -0.34(-0.45%) |
Oct 17, 2018 | 74.67 | 74.73 | 74.58 | 74.67 | 4,182,427 | -0.08(-0.11%) |
Oct 16, 2018 | 74.60 | 74.81 | 74.60 | 74.75 | 4,129,412 | +0.32(+0.42%) |
Oct 15, 2018 | 74.56 | 74.63 | 74.44 | 74.44 | 5,868,328 | -0.17(-0.23%) |
Oct 12, 2018 | 74.52 | 74.63 | 74.37 | 74.60 | 4,421,647 | +0.38(+0.51%) |
Oct 11, 2018 | 74.35 | 74.44 | 74.04 | 74.23 | 14,145,193 | +0.19(+0.26%) |
Oct 10, 2018 | 74.54 | 74.58 | 74.04 | 74.04 | 13,003,213 | -0.59(-0.79%) |
Oct 09, 2018 | 74.60 | 74.71 | 74.54 | 74.63 | 6,410,640 | +0.08(+0.11%) |
Oct 08, 2018 | 74.71 | 74.77 | 74.52 | 74.54 | 8,786,717 | -0.17(-0.23%) |
Oct 05, 2018 | 75.05 | 75.07 | 74.71 | 74.71 | 16,976,534 | -0.36(-0.48%) |
Oct 04, 2018 | 75.23 | 75.30 | 74.98 | 75.07 | 7,220,917 | -0.34(-0.45%) |
Oct 03, 2018 | 75.59 | 75.63 | 75.30 | 75.40 | 12,246,399 | -0.13(-0.17%) |
Oct 02, 2018 | 75.59 | 75.65 | 75.51 | 75.53 | 5,648,986 | -0.11(-0.14%) |