Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 70.64 | 71.16 | 70.28 | 70.81 | 835,553 | +0.22(+0.31%) |
Nov 29, 2018 | 70.34 | 71.11 | 70.18 | 70.59 | 399,605 | -0.06(-0.09%) |
Nov 28, 2018 | 69.54 | 70.78 | 69.13 | 70.65 | 951,770 | +1.37(+1.98%) |
Nov 27, 2018 | 69.05 | 69.40 | 68.64 | 69.28 | 715,171 | +0.01(+0.01%) |
Nov 26, 2018 | 68.75 | 69.38 | 68.75 | 69.28 | 588,873 | +1.00(+1.46%) |
Nov 23, 2018 | 68.64 | 69.08 | 68.20 | 68.28 | 196,451 | -0.63(-0.92%) |
Nov 21, 2018 | 68.91 | 68.91 | 68.91 | 0 | -0.22(-0.31%) | |
Nov 20, 2018 | 69.66 | 69.74 | 68.82 | 69.13 | 951,711 | -0.80(-1.14%) |
Nov 19, 2018 | 69.44 | 70.22 | 69.38 | 69.92 | 1,042,132 | +0.40(+0.57%) |
Nov 16, 2018 | 68.50 | 69.61 | 67.85 | 69.53 | 2,723,427 | +0.69(+1.01%) |
Nov 15, 2018 | 68.21 | 69.10 | 67.45 | 68.83 | 1,238,382 | +0.40(+0.58%) |
Nov 14, 2018 | 70.34 | 70.51 | 68.14 | 68.43 | 751,158 | -1.71(-2.43%) |
Nov 13, 2018 | 69.93 | 70.77 | 69.63 | 70.14 | 507,507 | +0.60(+0.86%) |
Nov 12, 2018 | 70.55 | 71.01 | 69.40 | 69.54 | 441,172 | -0.91(-1.29%) |
Nov 09, 2018 | 70.44 | 70.97 | 70.17 | 70.45 | 588,892 | -0.07(-0.10%) |
Nov 08, 2018 | 69.91 | 70.57 | 69.67 | 70.52 | 516,482 | +0.54(+0.77%) |
Nov 07, 2018 | 69.71 | 70.02 | 68.95 | 69.99 | 636,934 | +0.54(+0.77%) |
Nov 06, 2018 | 68.63 | 69.54 | 68.43 | 69.45 | 679,796 | +0.85(+1.24%) |
Nov 05, 2018 | 67.95 | 68.98 | 67.65 | 68.60 | 723,293 | +0.98(+1.45%) |
Nov 02, 2018 | 68.39 | 69.04 | 67.07 | 67.62 | 672,575 | -0.33(-0.48%) |
Nov 01, 2018 | 67.98 | 68.45 | 67.21 | 67.95 | 1,045,943 | -0.18(-0.27%) |
Oct 31, 2018 | 68.03 | 69.05 | 67.78 | 68.13 | 1,903,809 | +0.23(+0.34%) |
Oct 30, 2018 | 66.89 | 67.98 | 66.19 | 67.90 | 799,044 | +1.36(+2.04%) |
Oct 29, 2018 | 67.07 | 68.58 | 65.95 | 66.54 | 1,266,913 | +0.26(+0.39%) |
Oct 26, 2018 | 64.12 | 66.75 | 62.19 | 66.28 | 1,783,414 | +4.12(+6.62%) |
Oct 25, 2018 | 62.08 | 62.70 | 61.52 | 62.16 | 1,294,587 | +0.31(+0.50%) |
Oct 24, 2018 | 64.10 | 64.10 | 61.74 | 61.85 | 932,276 | -2.18(-3.41%) |
Oct 23, 2018 | 64.52 | 64.70 | 63.58 | 64.03 | 1,036,603 | -1.02(-1.57%) |
Oct 22, 2018 | 66.36 | 66.58 | 64.86 | 65.06 | 535,241 | -1.06(-1.60%) |
Oct 19, 2018 | 65.46 | 66.47 | 65.24 | 66.11 | 612,554 | +0.55(+0.83%) |
Oct 18, 2018 | 65.52 | 66.15 | 65.27 | 65.57 | 639,965 | -0.06(-0.09%) |
Oct 17, 2018 | 64.21 | 65.76 | 64.15 | 65.63 | 860,157 | +1.26(+1.97%) |
Oct 16, 2018 | 63.25 | 64.46 | 62.63 | 64.36 | 886,793 | +1.85(+2.95%) |
Oct 15, 2018 | 62.69 | 63.44 | 62.40 | 62.52 | 667,813 | -0.15(-0.24%) |
Oct 12, 2018 | 64.19 | 64.19 | 61.77 | 62.66 | 1,071,018 | -0.55(-0.86%) |
Oct 11, 2018 | 66.09 | 66.11 | 63.18 | 63.21 | 1,046,961 | -2.92(-4.41%) |
Oct 10, 2018 | 67.60 | 67.91 | 66.05 | 66.13 | 732,914 | -1.47(-2.18%) |
Oct 09, 2018 | 67.21 | 67.80 | 66.87 | 67.60 | 352,887 | +0.36(+0.54%) |
Oct 08, 2018 | 66.36 | 67.54 | 66.34 | 67.24 | 403,337 | +0.81(+1.21%) |
Oct 05, 2018 | 66.41 | 66.78 | 66.12 | 66.43 | 390,825 | +0.16(+0.24%) |
Oct 04, 2018 | 65.78 | 66.35 | 65.63 | 66.28 | 457,554 | +0.56(+0.86%) |
Oct 03, 2018 | 66.25 | 66.25 | 65.48 | 65.71 | 828,061 | -0.20(-0.30%) |
Oct 02, 2018 | 65.31 | 65.95 | 65.00 | 65.91 | 477,103 | +0.62(+0.94%) |
Oct 01, 2018 | 66.81 | 66.90 | 65.09 | 65.30 | 588,382 | -1.25(-1.87%) |
Sep 28, 2018 | 66.07 | 66.62 | 65.92 | 66.55 | 625,943 | +0.25(+0.38%) |
Sep 27, 2018 | 66.53 | 66.72 | 66.20 | 66.29 | 376,679 | -0.07(-0.10%) |
Sep 26, 2018 | 67.08 | 67.08 | 66.26 | 66.36 | 404,171 | -0.55(-0.82%) |
Sep 25, 2018 | 67.38 | 67.42 | 66.76 | 66.91 | 393,932 | -0.16(-0.23%) |
Sep 24, 2018 | 68.26 | 68.32 | 67.03 | 67.07 | 607,134 | -1.40(-2.05%) |
Sep 21, 2018 | 68.66 | 69.02 | 68.27 | 68.47 | 1,653,332 | +0.05(+0.08%) |
Sep 20, 2018 | 68.36 | 68.65 | 67.91 | 68.42 | 521,852 | +0.34(+0.50%) |
Sep 19, 2018 | 67.73 | 68.42 | 67.30 | 68.08 | 539,034 | +0.52(+0.77%) |
Sep 18, 2018 | 67.12 | 67.62 | 66.66 | 67.56 | 496,071 | +0.58(+0.87%) |
Sep 17, 2018 | 67.03 | 67.03 | 66.45 | 66.98 | 362,386 | +0.06(+0.09%) |
Sep 14, 2018 | 66.23 | 66.96 | 66.11 | 66.92 | 329,470 | +0.75(+1.13%) |
Sep 13, 2018 | 65.67 | 66.20 | 65.48 | 66.17 | 413,512 | +0.80(+1.22%) |
Sep 12, 2018 | 66.08 | 66.20 | 65.27 | 65.37 | 383,632 | -0.71(-1.08%) |
Sep 11, 2018 | 66.24 | 66.42 | 65.72 | 66.08 | 443,677 | -0.20(-0.30%) |
Sep 10, 2018 | 66.70 | 66.76 | 66.23 | 66.28 | 433,624 | -0.11(-0.17%) |
Sep 07, 2018 | 66.87 | 67.02 | 66.28 | 66.39 | 480,433 | -0.41(-0.62%) |
Sep 06, 2018 | 66.71 | 67.11 | 66.42 | 66.81 | 354,268 | +0.16(+0.25%) |
Sep 05, 2018 | 66.10 | 66.97 | 66.10 | 66.64 | 452,631 | +0.23(+0.35%) |