Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 73.84 | 75.07 | 73.69 | 75.04 | 332,550 | +1.54(+2.09%) |
Dec 28, 2018 | 72.68 | 74.08 | 72.20 | 73.50 | 343,989 | +1.12(+1.54%) |
Dec 27, 2018 | 71.50 | 72.41 | 70.16 | 72.38 | 351,890 | -0.11(-0.15%) |
Dec 26, 2018 | 69.54 | 72.77 | 68.52 | 72.49 | 259,822 | +3.56(+5.17%) |
Dec 24, 2018 | 70.38 | 70.76 | 68.85 | 68.93 | 158,206 | -1.71(-2.43%) |
Dec 21, 2018 | 72.29 | 73.28 | 70.50 | 70.64 | 605,147 | -1.85(-2.55%) |
Dec 20, 2018 | 71.90 | 73.16 | 71.21 | 72.49 | 394,564 | +0.59(+0.82%) |
Dec 19, 2018 | 72.66 | 74.28 | 71.40 | 71.91 | 291,685 | -0.73(-1.01%) |
Dec 18, 2018 | 74.25 | 74.69 | 72.54 | 72.64 | 362,814 | -0.86(-1.17%) |
Dec 17, 2018 | 73.71 | 74.73 | 73.12 | 73.50 | 429,405 | -0.57(-0.77%) |
Dec 14, 2018 | 74.09 | 75.11 | 73.88 | 74.07 | 253,293 | -0.45(-0.60%) |
Dec 13, 2018 | 74.78 | 75.22 | 73.86 | 74.52 | 213,060 | -0.16(-0.21%) |
Dec 12, 2018 | 73.84 | 75.19 | 73.30 | 74.68 | 302,382 | +1.58(+2.16%) |
Dec 11, 2018 | 72.73 | 74.22 | 71.72 | 73.10 | 332,149 | +0.88(+1.22%) |
Dec 10, 2018 | 72.23 | 72.78 | 70.94 | 72.22 | 384,046 | +0.22(+0.30%) |
Dec 07, 2018 | 73.81 | 74.76 | 71.45 | 72.00 | 372,587 | -1.88(-2.54%) |
Dec 06, 2018 | 74.57 | 74.83 | 71.57 | 73.88 | 457,252 | -1.85(-2.44%) |
Dec 04, 2018 | 79.44 | 79.99 | 75.24 | 75.73 | 429,680 | -3.42(-4.32%) |
Dec 03, 2018 | 80.29 | 80.95 | 78.59 | 79.15 | 250,847 | -0.18(-0.22%) |
Nov 30, 2018 | 79.38 | 80.02 | 78.47 | 79.33 | 400,776 | -0.13(-0.16%) |
Nov 29, 2018 | 81.12 | 81.42 | 79.33 | 79.45 | 289,359 | -1.66(-2.05%) |
Nov 28, 2018 | 80.53 | 81.34 | 79.44 | 81.12 | 205,030 | +0.70(+0.86%) |
Nov 27, 2018 | 79.88 | 81.75 | 79.86 | 80.42 | 250,396 | +0.19(+0.23%) |
Nov 26, 2018 | 78.28 | 80.39 | 77.43 | 80.24 | 407,324 | +2.74(+3.54%) |
Nov 23, 2018 | 77.18 | 78.07 | 77.12 | 77.50 | 215,095 | +0.23(+0.30%) |
Nov 21, 2018 | 77.26 | 77.26 | 77.26 | 0 | +1.63(+2.15%) | |
Nov 20, 2018 | 75.97 | 76.78 | 75.32 | 75.64 | 330,638 | -1.45(-1.88%) |
Nov 19, 2018 | 77.55 | 77.55 | 75.99 | 77.08 | 418,227 | -0.56(-0.72%) |
Nov 16, 2018 | 77.06 | 77.94 | 76.38 | 77.64 | 428,965 | -0.10(-0.13%) |
Nov 15, 2018 | 77.06 | 78.42 | 76.24 | 77.74 | 260,183 | +0.08(+0.10%) |
Nov 14, 2018 | 78.71 | 80.20 | 76.87 | 77.66 | 268,118 | -0.29(-0.38%) |
Nov 13, 2018 | 77.92 | 79.24 | 77.35 | 77.96 | 397,867 | +0.32(+0.42%) |
Nov 12, 2018 | 78.04 | 78.44 | 77.05 | 77.63 | 328,538 | -0.53(-0.68%) |
Nov 09, 2018 | 79.80 | 80.42 | 77.79 | 78.16 | 289,449 | -1.83(-2.29%) |
Nov 08, 2018 | 79.88 | 80.72 | 79.55 | 79.99 | 247,791 | +0.06(+0.07%) |
Nov 07, 2018 | 79.69 | 80.53 | 78.12 | 79.93 | 491,159 | +0.24(+0.31%) |
Nov 06, 2018 | 80.31 | 80.60 | 79.04 | 79.69 | 337,339 | -0.75(-0.94%) |
Nov 05, 2018 | 79.49 | 80.49 | 78.56 | 80.44 | 390,026 | +0.70(+0.87%) |
Nov 02, 2018 | 79.98 | 81.44 | 79.08 | 79.75 | 511,081 | +0.35(+0.44%) |
Nov 01, 2018 | 77.54 | 81.05 | 74.45 | 79.40 | 870,129 | +0.45(+0.57%) |
Oct 31, 2018 | 80.70 | 80.81 | 78.38 | 78.94 | 518,477 | -1.05(-1.31%) |
Oct 30, 2018 | 79.13 | 80.84 | 78.51 | 79.99 | 389,657 | +0.85(+1.08%) |
Oct 29, 2018 | 79.38 | 80.65 | 78.47 | 79.14 | 396,592 | +0.53(+0.67%) |
Oct 26, 2018 | 78.34 | 79.81 | 77.41 | 78.61 | 304,871 | -0.68(-0.85%) |
Oct 25, 2018 | 77.54 | 79.82 | 77.14 | 79.29 | 299,536 | +1.89(+2.44%) |
Oct 24, 2018 | 79.05 | 80.94 | 77.27 | 77.40 | 556,473 | -1.85(-2.34%) |
Oct 23, 2018 | 77.64 | 79.99 | 77.30 | 79.25 | 413,411 | +0.83(+1.06%) |
Oct 22, 2018 | 78.60 | 79.92 | 78.15 | 78.42 | 257,874 | +0.11(+0.14%) |
Oct 19, 2018 | 78.22 | 78.82 | 77.65 | 78.31 | 276,682 | +0.37(+0.48%) |
Oct 18, 2018 | 78.85 | 79.88 | 77.76 | 77.94 | 303,179 | -1.04(-1.31%) |
Oct 17, 2018 | 79.24 | 79.42 | 77.66 | 78.97 | 363,259 | -0.22(-0.27%) |
Oct 16, 2018 | 77.78 | 79.30 | 76.79 | 79.19 | 367,314 | +1.63(+2.10%) |
Oct 15, 2018 | 76.43 | 78.03 | 75.70 | 77.56 | 418,145 | +0.30(+0.39%) |
Oct 12, 2018 | 78.20 | 78.65 | 76.60 | 77.26 | 333,060 | +0.29(+0.38%) |
Oct 11, 2018 | 77.03 | 78.02 | 76.71 | 76.97 | 434,555 | -0.37(-0.48%) |
Oct 10, 2018 | 78.58 | 78.77 | 77.20 | 77.34 | 331,753 | -1.18(-1.51%) |
Oct 09, 2018 | 78.53 | 79.46 | 77.97 | 78.52 | 343,857 | -0.35(-0.45%) |
Oct 08, 2018 | 78.68 | 79.93 | 78.34 | 78.88 | 351,308 | +0.11(+0.14%) |
Oct 05, 2018 | 79.60 | 79.98 | 78.14 | 78.77 | 426,411 | -1.03(-1.29%) |
Oct 04, 2018 | 81.23 | 81.45 | 79.37 | 79.80 | 392,663 | -1.64(-2.01%) |
Oct 03, 2018 | 82.47 | 82.52 | 81.09 | 81.43 | 298,991 | -0.68(-0.82%) |
Oct 02, 2018 | 83.17 | 83.68 | 82.00 | 82.11 | 363,962 | -1.13(-1.35%) |