Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 76.96 | 77.26 | 76.25 | 76.83 | 1,133,826 | +0.21(+0.28%) |
Dec 28, 2018 | 77.30 | 78.16 | 76.18 | 76.62 | 982,215 | -0.43(-0.56%) |
Dec 27, 2018 | 75.30 | 77.06 | 74.38 | 77.05 | 1,412,329 | +0.74(+0.97%) |
Dec 26, 2018 | 72.93 | 76.36 | 72.93 | 76.31 | 1,230,664 | +3.84(+5.30%) |
Dec 24, 2018 | 73.62 | 74.58 | 72.44 | 72.47 | 683,554 | -1.49(-2.02%) |
Dec 21, 2018 | 76.05 | 77.34 | 73.90 | 73.97 | 3,116,719 | -2.38(-3.12%) |
Dec 20, 2018 | 78.68 | 79.05 | 75.15 | 76.35 | 1,836,278 | -2.85(-3.60%) |
Dec 19, 2018 | 79.79 | 81.86 | 78.74 | 79.21 | 1,112,258 | -0.15(-0.19%) |
Dec 18, 2018 | 80.43 | 81.84 | 79.17 | 79.35 | 1,587,168 | -0.77(-0.97%) |
Dec 17, 2018 | 81.85 | 82.50 | 79.52 | 80.13 | 1,562,145 | -2.00(-2.43%) |
Dec 14, 2018 | 83.74 | 85.37 | 81.55 | 82.12 | 1,619,503 | -2.60(-3.06%) |
Dec 13, 2018 | 85.83 | 86.21 | 84.09 | 84.72 | 1,409,213 | +0.24(+0.28%) |
Dec 12, 2018 | 84.09 | 85.15 | 83.33 | 84.48 | 1,061,240 | +1.31(+1.57%) |
Dec 11, 2018 | 83.86 | 85.49 | 82.68 | 83.17 | 1,267,400 | +0.19(+0.23%) |
Dec 10, 2018 | 82.60 | 83.44 | 80.75 | 82.98 | 1,340,756 | +1.22(+1.50%) |
Dec 07, 2018 | 84.85 | 85.05 | 81.53 | 81.76 | 1,715,184 | -3.30(-3.88%) |
Dec 06, 2018 | 84.41 | 85.07 | 81.82 | 85.05 | 1,988,259 | -0.57(-0.67%) |
Dec 04, 2018 | 88.35 | 89.08 | 85.02 | 85.62 | 1,260,784 | -2.53(-2.87%) |
Dec 03, 2018 | 88.24 | 89.01 | 86.30 | 88.16 | 1,639,114 | +0.56(+0.64%) |
Nov 30, 2018 | 87.39 | 88.01 | 86.51 | 87.59 | 1,774,373 | +0.42(+0.49%) |
Nov 29, 2018 | 87.15 | 88.06 | 86.74 | 87.17 | 1,283,486 | -0.35(-0.40%) |
Nov 28, 2018 | 83.99 | 87.75 | 83.57 | 87.52 | 1,674,610 | +3.96(+4.74%) |
Nov 27, 2018 | 81.81 | 84.11 | 81.81 | 83.56 | 1,998,826 | +1.75(+2.14%) |
Nov 26, 2018 | 82.62 | 83.11 | 81.47 | 81.81 | 1,617,814 | -0.41(-0.50%) |
Nov 23, 2018 | 81.50 | 82.69 | 81.39 | 82.23 | 835,599 | +0.56(+0.69%) |
Nov 21, 2018 | 81.66 | 81.66 | 81.66 | 0 | +1.11(+1.38%) | |
Nov 20, 2018 | 82.87 | 83.50 | 80.08 | 80.55 | 1,856,664 | -4.10(-4.85%) |
Nov 19, 2018 | 84.86 | 86.42 | 84.53 | 84.65 | 926,752 | -0.37(-0.43%) |
Nov 16, 2018 | 85.17 | 85.80 | 84.42 | 85.02 | 2,015,980 | -0.59(-0.69%) |
Nov 15, 2018 | 86.28 | 87.26 | 84.14 | 85.61 | 1,390,071 | -0.82(-0.94%) |
Nov 14, 2018 | 88.44 | 88.71 | 86.00 | 86.43 | 1,938,229 | -1.45(-1.65%) |
Nov 13, 2018 | 88.27 | 88.63 | 86.77 | 87.88 | 1,234,221 | -0.39(-0.44%) |
Nov 12, 2018 | 89.04 | 89.60 | 87.78 | 88.26 | 2,255,057 | -0.86(-0.97%) |
Nov 09, 2018 | 88.41 | 89.60 | 88.33 | 89.12 | 1,480,434 | +0.47(+0.53%) |
Nov 08, 2018 | 87.88 | 89.53 | 87.31 | 88.66 | 1,047,403 | +0.80(+0.91%) |
Nov 07, 2018 | 86.18 | 88.06 | 85.43 | 87.86 | 1,622,071 | +2.36(+2.76%) |
Nov 06, 2018 | 85.96 | 86.60 | 85.22 | 85.50 | 1,922,991 | -0.61(-0.71%) |
Nov 05, 2018 | 86.01 | 86.25 | 84.66 | 86.11 | 1,125,389 | +0.04(+0.04%) |
Nov 02, 2018 | 86.00 | 86.67 | 84.84 | 86.08 | 1,898,386 | +1.28(+1.50%) |
Nov 01, 2018 | 84.37 | 86.01 | 83.41 | 84.80 | 1,569,911 | +0.49(+0.58%) |
Oct 31, 2018 | 86.40 | 86.71 | 84.13 | 84.32 | 1,636,025 | -1.39(-1.62%) |
Oct 30, 2018 | 85.88 | 87.17 | 84.44 | 85.70 | 1,582,818 | -0.51(-0.60%) |
Oct 29, 2018 | 84.29 | 87.33 | 84.21 | 86.21 | 2,105,150 | +2.86(+3.43%) |
Oct 26, 2018 | 82.39 | 83.87 | 80.33 | 83.35 | 3,343,619 | +1.62(+1.99%) |
Oct 25, 2018 | 77.34 | 84.21 | 76.99 | 81.73 | 3,798,156 | +4.49(+5.81%) |
Oct 24, 2018 | 80.14 | 81.19 | 76.81 | 77.24 | 2,248,917 | -3.04(-3.78%) |
Oct 23, 2018 | 79.24 | 80.63 | 78.94 | 80.28 | 1,482,046 | +0.09(+0.11%) |
Oct 22, 2018 | 79.98 | 80.93 | 78.86 | 80.19 | 2,269,654 | +0.49(+0.61%) |
Oct 19, 2018 | 81.09 | 81.45 | 79.43 | 79.70 | 2,122,021 | -0.72(-0.90%) |
Oct 18, 2018 | 80.42 | 81.19 | 79.75 | 80.42 | 1,606,068 | -0.38(-0.47%) |
Oct 17, 2018 | 81.65 | 81.66 | 79.75 | 80.80 | 1,218,652 | -0.75(-0.92%) |
Oct 16, 2018 | 79.72 | 81.78 | 79.24 | 81.55 | 1,146,710 | +2.12(+2.67%) |
Oct 15, 2018 | 79.47 | 80.26 | 79.05 | 79.43 | 1,315,505 | -0.09(-0.12%) |
Oct 12, 2018 | 79.48 | 80.63 | 78.36 | 79.53 | 1,869,942 | +1.32(+1.69%) |
Oct 11, 2018 | 77.77 | 80.55 | 77.42 | 78.20 | 2,434,778 | +0.38(+0.48%) |
Oct 10, 2018 | 81.45 | 81.45 | 77.74 | 77.83 | 1,533,246 | -3.87(-4.74%) |
Oct 09, 2018 | 81.32 | 83.16 | 80.46 | 81.70 | 1,690,385 | +0.33(+0.41%) |
Oct 08, 2018 | 80.17 | 81.62 | 79.32 | 81.37 | 1,289,547 | +0.95(+1.18%) |
Oct 05, 2018 | 80.39 | 81.07 | 80.01 | 80.42 | 1,173,754 | +0.09(+0.11%) |
Oct 04, 2018 | 81.56 | 82.01 | 79.66 | 80.33 | 1,834,571 | -1.19(-1.46%) |
Oct 03, 2018 | 81.98 | 82.46 | 81.38 | 81.53 | 1,151,182 | +0.03(+0.03%) |
Oct 02, 2018 | 83.12 | 83.28 | 81.48 | 81.50 | 1,148,458 | -1.36(-1.64%) |