Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 81.26 | 81.44 | 81.16 | 81.41 | 2,602,334 | +0.28(+0.35%) |
Dec 28, 2018 | 81.07 | 81.41 | 80.98 | 81.13 | 4,128,712 | +0.05(+0.07%) |
Dec 27, 2018 | 80.58 | 81.13 | 80.58 | 81.08 | 3,630,132 | +0.34(+0.42%) |
Dec 26, 2018 | 80.69 | 81.08 | 80.40 | 80.74 | 3,299,043 | +0.12(+0.15%) |
Dec 24, 2018 | 80.79 | 80.81 | 80.49 | 80.62 | 2,370,551 | -0.04(-0.05%) |
Dec 21, 2018 | 80.79 | 81.03 | 80.52 | 80.66 | 10,686,561 | -0.26(-0.32%) |
Dec 20, 2018 | 81.21 | 81.36 | 80.90 | 80.92 | 6,508,265 | -0.15(-0.18%) |
Dec 19, 2018 | 81.28 | 81.42 | 80.87 | 81.07 | 12,364,474 | -0.11(-0.14%) |
Dec 18, 2018 | 81.22 | 81.44 | 81.06 | 81.18 | 11,825,186 | +0.09(+0.11%) |
Dec 17, 2018 | 81.14 | 81.20 | 80.93 | 81.09 | 4,573,468 | +0.11(+0.13%) |
Dec 14, 2018 | 81.04 | 81.18 | 80.93 | 80.98 | 4,524,292 | +0.02(+0.02%) |
Dec 13, 2018 | 81.19 | 81.23 | 80.85 | 80.97 | 5,694,608 | +0.23(+0.29%) |
Dec 12, 2018 | 80.86 | 81.00 | 80.69 | 80.74 | 4,119,780 | +0.15(+0.18%) |
Dec 11, 2018 | 80.65 | 80.77 | 80.52 | 80.59 | 4,556,781 | +0.05(+0.07%) |
Dec 10, 2018 | 80.62 | 80.69 | 80.36 | 80.53 | 5,098,478 | +0.00(+0.00%) |
Dec 07, 2018 | 80.60 | 80.77 | 80.47 | 80.53 | 6,904,226 | +0.08(+0.10%) |
Dec 06, 2018 | 80.19 | 80.46 | 80.05 | 80.46 | 8,380,585 | +0.24(+0.30%) |
Dec 04, 2018 | 80.53 | 80.66 | 80.07 | 80.22 | 7,586,792 | -0.23(-0.29%) |
Dec 03, 2018 | 80.74 | 80.82 | 80.39 | 80.45 | 7,116,227 | +0.56(+0.70%) |
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%) |