Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 77.93 | 78.34 | 76.92 | 77.70 | 1,931,265 | +0.33(+0.43%) |
Dec 28, 2018 | 77.39 | 78.67 | 76.43 | 77.36 | 2,287,405 | +0.09(+0.12%) |
Dec 27, 2018 | 75.37 | 77.34 | 74.10 | 77.27 | 2,286,679 | +0.92(+1.21%) |
Dec 26, 2018 | 73.50 | 76.43 | 72.49 | 76.35 | 2,782,629 | +3.55(+4.87%) |
Dec 24, 2018 | 74.33 | 75.06 | 72.75 | 72.80 | 1,494,816 | -1.72(-2.31%) |
Dec 21, 2018 | 75.51 | 77.05 | 74.18 | 74.52 | 5,732,045 | -0.38(-0.51%) |
Dec 20, 2018 | 75.35 | 76.54 | 73.81 | 74.90 | 3,921,296 | -0.86(-1.14%) |
Dec 19, 2018 | 78.51 | 79.59 | 75.36 | 75.76 | 4,652,422 | -3.95(-4.95%) |
Dec 18, 2018 | 79.87 | 80.89 | 79.21 | 79.71 | 3,174,638 | +0.67(+0.85%) |
Dec 17, 2018 | 78.98 | 80.53 | 78.53 | 79.04 | 3,052,683 | +0.04(+0.05%) |
Dec 14, 2018 | 79.19 | 80.02 | 78.73 | 79.00 | 3,256,296 | -1.08(-1.35%) |
Dec 13, 2018 | 81.17 | 81.46 | 79.74 | 80.08 | 1,842,957 | -0.56(-0.70%) |
Dec 12, 2018 | 81.94 | 81.94 | 80.57 | 80.64 | 2,541,792 | +0.40(+0.50%) |
Dec 11, 2018 | 81.39 | 82.42 | 79.92 | 80.24 | 2,313,498 | +0.14(+0.18%) |
Dec 10, 2018 | 78.18 | 80.24 | 77.85 | 80.10 | 2,872,740 | +1.86(+2.38%) |
Dec 07, 2018 | 80.63 | 81.46 | 78.02 | 78.23 | 3,270,988 | -2.82(-3.47%) |
Dec 06, 2018 | 79.06 | 81.07 | 78.01 | 81.05 | 3,266,764 | -0.82(-1.01%) |
Dec 04, 2018 | 84.32 | 84.53 | 81.78 | 81.87 | 4,261,752 | -2.78(-3.28%) |
Dec 03, 2018 | 84.50 | 85.66 | 84.02 | 84.65 | 3,936,750 | +1.44(+1.73%) |
Nov 30, 2018 | 81.20 | 83.26 | 80.38 | 83.21 | 3,684,902 | +2.17(+2.68%) |
Nov 29, 2018 | 81.46 | 82.01 | 80.89 | 81.04 | 3,122,207 | -1.09(-1.32%) |
Nov 28, 2018 | 80.96 | 82.19 | 79.66 | 82.13 | 4,269,034 | +1.47(+1.82%) |
Nov 27, 2018 | 80.55 | 81.16 | 79.56 | 80.66 | 2,903,819 | -0.44(-0.54%) |
Nov 26, 2018 | 81.32 | 81.60 | 80.15 | 81.10 | 2,604,739 | +1.29(+1.61%) |
Nov 23, 2018 | 79.82 | 80.50 | 79.12 | 79.81 | 1,291,632 | -0.94(-1.16%) |
Nov 21, 2018 | 80.75 | 80.75 | 80.75 | 0 | +0.59(+0.74%) | |
Nov 20, 2018 | 76.32 | 80.92 | 75.49 | 80.15 | 7,396,763 | +3.15(+4.09%) |
Nov 19, 2018 | 80.69 | 81.01 | 76.94 | 77.00 | 7,530,578 | -3.57(-4.43%) |
Nov 16, 2018 | 79.33 | 81.00 | 78.91 | 80.57 | 3,518,282 | -0.31(-0.38%) |
Nov 15, 2018 | 77.46 | 80.92 | 77.46 | 80.87 | 5,295,115 | +3.32(+4.28%) |
Nov 14, 2018 | 77.72 | 78.43 | 76.96 | 77.55 | 2,660,731 | +0.75(+0.97%) |
Nov 13, 2018 | 76.39 | 78.16 | 76.20 | 76.81 | 3,378,997 | +0.99(+1.31%) |
Nov 12, 2018 | 77.80 | 77.98 | 75.72 | 75.81 | 3,699,078 | -3.05(-3.87%) |
Nov 09, 2018 | 80.55 | 80.79 | 78.34 | 78.87 | 3,379,678 | -2.11(-2.60%) |
Nov 08, 2018 | 78.87 | 81.11 | 78.87 | 80.97 | 2,833,250 | +1.46(+1.83%) |
Nov 07, 2018 | 80.15 | 80.15 | 78.69 | 79.52 | 2,503,065 | +0.32(+0.40%) |
Nov 06, 2018 | 77.94 | 79.24 | 77.77 | 79.20 | 1,944,966 | +1.42(+1.83%) |
Nov 05, 2018 | 78.42 | 78.71 | 77.07 | 77.78 | 2,380,651 | -0.72(-0.92%) |
Nov 02, 2018 | 79.52 | 80.15 | 77.66 | 78.50 | 4,170,095 | -0.74(-0.93%) |
Nov 01, 2018 | 75.78 | 79.69 | 75.38 | 79.24 | 4,075,553 | +3.86(+5.12%) |
Oct 31, 2018 | 75.57 | 75.90 | 74.63 | 75.37 | 3,886,118 | +0.82(+1.10%) |
Oct 30, 2018 | 72.59 | 74.61 | 72.41 | 74.55 | 5,218,470 | +2.15(+2.97%) |
Oct 29, 2018 | 73.22 | 73.79 | 71.11 | 72.40 | 5,614,625 | +1.24(+1.75%) |
Oct 26, 2018 | 69.84 | 72.12 | 68.99 | 71.16 | 5,038,366 | -0.05(-0.06%) |
Oct 25, 2018 | 71.08 | 71.94 | 70.92 | 71.20 | 4,653,917 | +1.13(+1.62%) |
Oct 24, 2018 | 72.32 | 72.70 | 70.02 | 70.07 | 8,514,620 | -4.35(-5.84%) |
Oct 23, 2018 | 72.70 | 74.74 | 71.76 | 74.42 | 5,171,355 | +0.09(+0.12%) |
Oct 22, 2018 | 74.74 | 75.09 | 74.16 | 74.33 | 2,595,504 | +0.19(+0.26%) |
Oct 19, 2018 | 74.67 | 75.83 | 73.72 | 74.14 | 2,847,921 | -0.75(-1.00%) |
Oct 18, 2018 | 74.73 | 75.90 | 73.43 | 74.89 | 5,467,835 | -1.87(-2.44%) |
Oct 17, 2018 | 77.75 | 77.81 | 76.17 | 76.76 | 3,919,760 | -0.46(-0.59%) |
Oct 16, 2018 | 76.35 | 77.29 | 75.76 | 77.22 | 3,773,503 | +1.67(+2.22%) |
Oct 15, 2018 | 75.37 | 76.24 | 74.82 | 75.54 | 3,502,563 | -0.24(-0.32%) |
Oct 12, 2018 | 76.74 | 77.23 | 74.80 | 75.79 | 3,998,729 | +0.45(+0.60%) |
Oct 11, 2018 | 77.04 | 77.97 | 74.96 | 75.34 | 5,386,296 | -0.21(-0.27%) |
Oct 10, 2018 | 76.95 | 77.47 | 74.90 | 75.54 | 9,466,827 | -2.58(-3.30%) |
Oct 09, 2018 | 77.99 | 78.29 | 77.07 | 78.12 | 4,387,111 | +0.25(+0.32%) |
Oct 08, 2018 | 78.15 | 78.54 | 77.00 | 77.87 | 3,197,820 | -0.60(-0.77%) |
Oct 05, 2018 | 80.14 | 80.57 | 77.67 | 78.47 | 6,459,272 | -2.56(-3.16%) |
Oct 04, 2018 | 82.06 | 82.48 | 80.65 | 81.03 | 4,495,047 | -1.66(-2.00%) |
Oct 03, 2018 | 82.58 | 83.77 | 81.81 | 82.68 | 3,237,359 | -0.41(-0.50%) |
Oct 02, 2018 | 83.02 | 84.57 | 82.94 | 83.10 | 1,929,486 | -0.09(-0.11%) |