Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 84.99 | 85.65 | 84.60 | 85.43 | 7,639,076 | +0.94(+1.11%) |
Dec 28, 2018 | 84.44 | 85.72 | 84.05 | 84.49 | 10,766,126 | +0.50(+0.59%) |
Dec 27, 2018 | 82.31 | 84.02 | 81.11 | 84.00 | 10,398,886 | +1.08(+1.31%) |
Dec 26, 2018 | 79.26 | 82.93 | 79.15 | 82.92 | 10,933,437 | +4.21(+5.35%) |
Dec 24, 2018 | 79.37 | 80.31 | 78.67 | 78.71 | 6,662,439 | -1.20(-1.50%) |
Dec 21, 2018 | 79.67 | 82.06 | 79.61 | 79.91 | 16,269,838 | -0.14(-0.17%) |
Dec 20, 2018 | 82.64 | 82.64 | 79.00 | 80.05 | 17,577,308 | -3.00(-3.61%) |
Dec 19, 2018 | 83.72 | 85.29 | 82.77 | 83.05 | 13,336,762 | -0.49(-0.58%) |
Dec 18, 2018 | 83.28 | 83.70 | 82.80 | 83.53 | 10,471,146 | +0.28(+0.34%) |
Dec 17, 2018 | 83.66 | 84.38 | 82.69 | 83.25 | 9,813,939 | -0.99(-1.18%) |
Dec 14, 2018 | 84.42 | 84.89 | 83.98 | 84.24 | 12,532,404 | -1.02(-1.19%) |
Dec 13, 2018 | 85.52 | 85.92 | 84.77 | 85.26 | 8,253,527 | -0.14(-0.16%) |
Dec 12, 2018 | 86.48 | 86.48 | 85.35 | 85.39 | 10,509,509 | -0.68(-0.79%) |
Dec 11, 2018 | 86.44 | 86.66 | 85.52 | 86.07 | 7,035,529 | -0.08(-0.10%) |
Dec 10, 2018 | 85.81 | 86.44 | 84.69 | 86.15 | 7,933,916 | +0.69(+0.80%) |
Dec 07, 2018 | 86.67 | 87.25 | 84.79 | 85.47 | 9,264,152 | -1.45(-1.67%) |
Dec 06, 2018 | 87.07 | 87.50 | 85.38 | 86.92 | 11,303,036 | -0.48(-0.55%) |
Dec 04, 2018 | 89.62 | 90.27 | 87.21 | 87.39 | 11,430,370 | -2.68(-2.98%) |
Dec 03, 2018 | 89.41 | 90.84 | 89.09 | 90.07 | 9,955,935 | +1.00(+1.13%) |
Nov 30, 2018 | 88.84 | 89.78 | 88.54 | 89.07 | 11,691,073 | +0.33(+0.37%) |
Nov 29, 2018 | 88.50 | 89.24 | 88.24 | 88.74 | 6,772,108 | -0.16(-0.17%) |
Nov 28, 2018 | 87.06 | 89.04 | 86.70 | 88.90 | 11,030,976 | +2.21(+2.55%) |
Nov 27, 2018 | 86.64 | 87.15 | 86.12 | 86.69 | 9,908,344 | -0.10(-0.12%) |
Nov 26, 2018 | 87.28 | 87.63 | 86.42 | 86.79 | 9,360,249 | +0.05(+0.05%) |
Nov 23, 2018 | 85.86 | 87.16 | 85.86 | 86.75 | 5,360,857 | +0.85(+0.99%) |
Nov 21, 2018 | 85.90 | 85.90 | 85.90 | 0 | +0.01(+0.01%) | |
Nov 20, 2018 | 86.64 | 86.84 | 85.38 | 85.89 | 13,834,385 | -2.39(-2.71%) |
Nov 19, 2018 | 89.34 | 89.62 | 87.96 | 88.28 | 9,627,435 | -0.83(-0.93%) |
Nov 16, 2018 | 90.14 | 90.69 | 88.41 | 89.11 | 15,606,223 | -1.69(-1.86%) |
Nov 15, 2018 | 93.33 | 93.77 | 89.96 | 90.80 | 17,560,668 | -1.82(-1.96%) |
Nov 14, 2018 | 93.95 | 94.09 | 92.14 | 92.61 | 11,395,319 | -1.29(-1.37%) |
Nov 13, 2018 | 94.56 | 95.00 | 93.53 | 93.90 | 8,719,281 | -0.85(-0.90%) |
Nov 12, 2018 | 96.23 | 96.88 | 94.54 | 94.74 | 9,720,773 | -1.54(-1.60%) |
Nov 09, 2018 | 95.78 | 96.60 | 95.60 | 96.29 | 9,264,167 | +0.62(+0.65%) |
Nov 08, 2018 | 95.16 | 96.01 | 94.89 | 95.67 | 6,463,014 | +0.51(+0.54%) |
Nov 07, 2018 | 94.55 | 95.29 | 94.00 | 95.16 | 9,048,409 | +0.90(+0.96%) |
Nov 06, 2018 | 93.53 | 94.35 | 93.08 | 94.25 | 6,897,955 | +0.38(+0.41%) |
Nov 05, 2018 | 92.30 | 94.11 | 91.79 | 93.87 | 8,294,068 | +1.43(+1.55%) |
Nov 02, 2018 | 92.02 | 92.65 | 91.50 | 92.44 | 8,006,587 | +0.69(+0.76%) |
Nov 01, 2018 | 91.18 | 92.28 | 90.96 | 91.74 | 8,478,836 | +0.27(+0.30%) |
Oct 31, 2018 | 93.49 | 93.49 | 91.32 | 91.47 | 13,499,333 | -1.95(-2.09%) |
Oct 30, 2018 | 91.41 | 93.59 | 91.27 | 93.42 | 13,931,054 | +2.39(+2.63%) |
Oct 29, 2018 | 90.77 | 92.79 | 90.38 | 91.03 | 13,929,076 | +0.78(+0.87%) |
Oct 26, 2018 | 90.13 | 90.91 | 89.41 | 90.25 | 16,363,007 | -0.22(-0.24%) |
Oct 25, 2018 | 89.40 | 90.74 | 88.48 | 90.47 | 11,766,162 | +1.48(+1.66%) |
Oct 24, 2018 | 88.93 | 90.46 | 88.73 | 88.99 | 11,279,043 | -0.22(-0.25%) |
Oct 23, 2018 | 88.02 | 89.38 | 87.67 | 89.21 | 10,311,718 | +0.60(+0.68%) |
Oct 22, 2018 | 88.79 | 89.01 | 88.24 | 88.61 | 7,808,655 | -0.01(-0.01%) |
Oct 19, 2018 | 87.57 | 89.07 | 87.57 | 88.62 | 9,812,761 | +0.89(+1.02%) |
Oct 18, 2018 | 87.93 | 88.71 | 87.33 | 87.72 | 12,495,988 | -0.36(-0.40%) |
Oct 17, 2018 | 86.82 | 88.13 | 86.56 | 88.08 | 10,457,816 | +0.68(+0.78%) |
Oct 16, 2018 | 86.38 | 87.63 | 86.05 | 87.39 | 12,323,152 | +1.82(+2.12%) |
Oct 15, 2018 | 86.20 | 86.64 | 85.58 | 85.58 | 9,105,308 | -0.90(-1.04%) |
Oct 12, 2018 | 86.44 | 86.81 | 85.44 | 86.48 | 9,377,745 | +0.81(+0.95%) |
Oct 11, 2018 | 87.39 | 87.83 | 85.38 | 85.67 | 10,881,398 | -1.68(-1.92%) |
Oct 10, 2018 | 88.11 | 89.25 | 87.29 | 87.35 | 9,869,673 | -1.20(-1.36%) |
Oct 09, 2018 | 87.24 | 89.15 | 86.83 | 88.55 | 12,715,815 | +2.18(+2.52%) |
Oct 08, 2018 | 85.06 | 86.59 | 84.85 | 86.37 | 6,317,667 | +1.26(+1.48%) |
Oct 05, 2018 | 85.61 | 85.92 | 84.73 | 85.11 | 7,338,056 | -0.82(-0.96%) |
Oct 04, 2018 | 85.81 | 86.20 | 85.01 | 85.93 | 6,627,409 | +0.13(+0.15%) |
Oct 03, 2018 | 87.11 | 87.15 | 85.78 | 85.81 | 6,934,599 | -0.99(-1.14%) |
Oct 02, 2018 | 85.68 | 87.21 | 85.61 | 86.79 | 8,501,286 | +0.68(+0.79%) |