Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 69.75 | 70.40 | 69.09 | 70.07 | 404,486 | +0.46(+0.66%) |
Dec 28, 2018 | 69.47 | 70.34 | 68.59 | 69.61 | 310,094 | -0.07(-0.10%) |
Dec 27, 2018 | 68.95 | 69.82 | 67.56 | 69.68 | 499,968 | +0.30(+0.43%) |
Dec 26, 2018 | 68.56 | 69.48 | 67.30 | 69.38 | 517,441 | +1.21(+1.77%) |
Dec 24, 2018 | 69.54 | 69.54 | 66.97 | 68.18 | 369,920 | -1.38(-1.99%) |
Dec 21, 2018 | 69.90 | 71.72 | 69.41 | 69.56 | 917,322 | -0.24(-0.35%) |
Dec 20, 2018 | 72.58 | 72.95 | 69.37 | 69.80 | 760,077 | -2.77(-3.82%) |
Dec 19, 2018 | 73.90 | 74.50 | 71.65 | 72.57 | 976,063 | -1.41(-1.90%) |
Dec 18, 2018 | 74.74 | 75.81 | 73.91 | 73.98 | 822,208 | -0.06(-0.09%) |
Dec 17, 2018 | 76.71 | 77.61 | 73.69 | 74.04 | 1,657,186 | +1.53(+2.12%) |
Dec 14, 2018 | 74.48 | 74.63 | 71.98 | 72.51 | 690,539 | -1.96(-2.63%) |
Dec 13, 2018 | 74.63 | 76.27 | 73.93 | 74.47 | 547,335 | +0.19(+0.26%) |
Dec 12, 2018 | 75.20 | 77.54 | 73.93 | 74.28 | 588,306 | -0.75(-1.00%) |
Dec 11, 2018 | 76.08 | 76.29 | 74.55 | 75.03 | 620,781 | -0.22(-0.29%) |
Dec 10, 2018 | 75.43 | 77.34 | 74.67 | 75.24 | 768,034 | +0.20(+0.26%) |
Dec 07, 2018 | 74.52 | 75.53 | 74.12 | 75.04 | 771,747 | +0.12(+0.16%) |
Dec 06, 2018 | 77.91 | 78.84 | 74.31 | 74.93 | 1,349,245 | -3.11(-3.99%) |
Dec 04, 2018 | 78.62 | 79.12 | 77.18 | 78.04 | 517,157 | -0.72(-0.92%) |
Dec 03, 2018 | 79.51 | 79.94 | 77.00 | 78.76 | 603,190 | -0.93(-1.16%) |
Nov 30, 2018 | 78.76 | 79.88 | 77.42 | 79.69 | 1,001,548 | +0.13(+0.17%) |
Nov 29, 2018 | 75.15 | 81.31 | 73.56 | 79.55 | 3,285,195 | +4.45(+5.92%) |
Nov 28, 2018 | 75.15 | 75.98 | 74.95 | 75.11 | 430,522 | +0.04(+0.06%) |
Nov 27, 2018 | 76.55 | 76.98 | 74.84 | 75.06 | 545,445 | -1.58(-2.06%) |
Nov 26, 2018 | 79.10 | 79.10 | 76.42 | 76.64 | 766,681 | -2.08(-2.64%) |
Nov 23, 2018 | 77.04 | 78.73 | 76.45 | 78.72 | 302,167 | +1.65(+2.15%) |
Nov 21, 2018 | 77.07 | 77.07 | 77.07 | 0 | +1.04(+1.37%) | |
Nov 20, 2018 | 73.12 | 76.97 | 70.66 | 76.02 | 2,133,949 | +4.47(+6.24%) |
Nov 19, 2018 | 73.38 | 73.78 | 70.66 | 71.56 | 1,096,537 | -0.90(-1.24%) |
Nov 16, 2018 | 70.69 | 72.59 | 70.69 | 72.46 | 588,642 | +1.32(+1.86%) |
Nov 15, 2018 | 71.88 | 72.20 | 70.03 | 71.13 | 495,377 | -0.92(-1.27%) |
Nov 14, 2018 | 73.24 | 74.31 | 72.02 | 72.05 | 444,780 | -1.31(-1.79%) |
Nov 13, 2018 | 72.74 | 73.71 | 72.43 | 73.36 | 344,597 | +0.88(+1.21%) |
Nov 12, 2018 | 72.36 | 74.70 | 72.36 | 72.48 | 611,008 | +0.41(+0.57%) |
Nov 09, 2018 | 72.00 | 72.55 | 71.75 | 72.07 | 388,866 | -0.49(-0.67%) |
Nov 08, 2018 | 72.02 | 73.91 | 71.93 | 72.55 | 454,615 | +0.23(+0.32%) |
Nov 07, 2018 | 72.11 | 72.53 | 71.68 | 72.32 | 356,143 | +0.37(+0.51%) |
Nov 06, 2018 | 71.61 | 72.32 | 71.45 | 71.95 | 544,008 | +0.11(+0.15%) |
Nov 05, 2018 | 71.66 | 72.64 | 71.66 | 71.84 | 576,197 | +0.20(+0.28%) |
Nov 02, 2018 | 71.87 | 73.58 | 70.92 | 71.65 | 574,173 | +0.66(+0.94%) |
Nov 01, 2018 | 71.07 | 71.60 | 70.55 | 70.98 | 712,574 | +0.06(+0.09%) |
Oct 31, 2018 | 71.97 | 71.97 | 70.53 | 70.92 | 437,371 | -0.39(-0.54%) |
Oct 30, 2018 | 68.89 | 71.34 | 68.74 | 71.31 | 498,379 | +2.47(+3.59%) |
Oct 29, 2018 | 70.78 | 70.93 | 68.27 | 68.83 | 815,614 | -1.53(-2.17%) |
Oct 26, 2018 | 68.51 | 70.80 | 67.84 | 70.36 | 1,566,151 | +2.33(+3.42%) |
Oct 25, 2018 | 67.77 | 69.20 | 67.53 | 68.03 | 374,205 | +0.49(+0.72%) |
Oct 24, 2018 | 68.51 | 69.28 | 67.47 | 67.55 | 725,413 | -1.08(-1.57%) |
Oct 23, 2018 | 69.44 | 70.49 | 68.57 | 68.63 | 578,826 | -1.25(-1.79%) |
Oct 22, 2018 | 70.34 | 71.25 | 69.50 | 69.88 | 734,878 | -0.13(-0.19%) |
Oct 19, 2018 | 71.58 | 72.65 | 69.62 | 70.01 | 905,500 | -1.84(-2.56%) |
Oct 18, 2018 | 73.55 | 73.63 | 71.79 | 71.85 | 681,876 | -1.94(-2.63%) |
Oct 17, 2018 | 74.58 | 74.58 | 73.16 | 73.79 | 408,562 | -0.69(-0.93%) |
Oct 16, 2018 | 73.80 | 74.79 | 73.35 | 74.49 | 327,343 | +0.79(+1.07%) |
Oct 15, 2018 | 73.58 | 74.03 | 73.21 | 73.70 | 355,133 | -0.06(-0.09%) |
Oct 12, 2018 | 74.15 | 74.34 | 73.23 | 73.76 | 530,212 | +0.08(+0.11%) |
Oct 11, 2018 | 74.26 | 74.53 | 73.26 | 73.68 | 745,437 | -0.78(-1.05%) |
Oct 10, 2018 | 75.54 | 75.92 | 74.20 | 74.46 | 693,098 | -1.21(-1.60%) |
Oct 09, 2018 | 75.38 | 76.22 | 74.70 | 75.67 | 755,994 | +0.14(+0.19%) |
Oct 08, 2018 | 74.90 | 75.83 | 74.83 | 75.53 | 300,289 | +0.49(+0.65%) |
Oct 05, 2018 | 75.16 | 75.69 | 74.55 | 75.04 | 290,147 | -0.11(-0.14%) |
Oct 04, 2018 | 75.50 | 76.12 | 75.03 | 75.15 | 432,326 | -0.01(-0.01%) |
Oct 03, 2018 | 74.04 | 75.56 | 73.63 | 75.16 | 722,033 | +1.26(+1.70%) |
Oct 02, 2018 | 74.58 | 74.81 | 73.82 | 73.90 | 503,749 | -0.64(-0.86%) |