Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 77.93 | 78.33 | 76.91 | 77.69 | 1,931,471 | +0.33(+0.43%) |
Dec 28, 2018 | 77.38 | 78.66 | 76.42 | 77.36 | 2,287,649 | +0.09(+0.12%) |
Dec 27, 2018 | 75.36 | 77.33 | 74.09 | 77.26 | 2,286,923 | +0.92(+1.21%) |
Dec 26, 2018 | 73.49 | 76.42 | 72.49 | 76.34 | 2,782,925 | +3.55(+4.87%) |
Dec 24, 2018 | 74.32 | 75.05 | 72.74 | 72.79 | 1,494,976 | -1.72(-2.31%) |
Dec 21, 2018 | 75.50 | 77.04 | 74.17 | 74.51 | 5,732,656 | -0.38(-0.51%) |
Dec 20, 2018 | 75.35 | 76.53 | 73.80 | 74.89 | 3,921,714 | -0.86(-1.14%) |
Dec 19, 2018 | 78.50 | 79.58 | 75.35 | 75.75 | 4,652,918 | -3.95(-4.95%) |
Dec 18, 2018 | 79.86 | 80.89 | 79.20 | 79.70 | 3,174,977 | +0.67(+0.85%) |
Dec 17, 2018 | 78.98 | 80.52 | 78.52 | 79.03 | 3,053,009 | +0.04(+0.05%) |
Dec 14, 2018 | 79.18 | 80.01 | 78.72 | 78.99 | 3,256,643 | -1.08(-1.35%) |
Dec 13, 2018 | 81.17 | 81.46 | 79.73 | 80.07 | 1,843,153 | -0.56(-0.70%) |
Dec 12, 2018 | 81.94 | 81.94 | 80.56 | 80.63 | 2,542,063 | +0.40(+0.50%) |
Dec 11, 2018 | 81.38 | 82.41 | 79.91 | 80.23 | 2,313,745 | +0.14(+0.18%) |
Dec 10, 2018 | 78.17 | 80.23 | 77.84 | 80.09 | 2,873,046 | +1.86(+2.38%) |
Dec 07, 2018 | 80.62 | 81.45 | 78.02 | 78.22 | 3,271,337 | -2.81(-3.47%) |
Dec 06, 2018 | 79.05 | 81.06 | 78.00 | 81.04 | 3,267,112 | -0.82(-1.01%) |
Dec 04, 2018 | 84.31 | 84.52 | 81.77 | 81.86 | 4,262,206 | -2.78(-3.28%) |
Dec 03, 2018 | 84.49 | 85.65 | 84.01 | 84.64 | 3,937,170 | +1.44(+1.73%) |
Nov 30, 2018 | 81.19 | 83.25 | 80.37 | 83.20 | 3,685,295 | +2.17(+2.68%) |
Nov 29, 2018 | 81.45 | 82.00 | 80.88 | 81.03 | 3,122,540 | -1.09(-1.32%) |
Nov 28, 2018 | 80.95 | 82.18 | 79.65 | 82.12 | 4,269,489 | +1.47(+1.82%) |
Nov 27, 2018 | 80.54 | 81.15 | 79.55 | 80.65 | 2,904,129 | -0.44(-0.54%) |
Nov 26, 2018 | 81.31 | 81.60 | 80.15 | 81.09 | 2,605,017 | +1.29(+1.61%) |
Nov 23, 2018 | 79.81 | 80.49 | 79.11 | 79.80 | 1,291,770 | -0.94(-1.16%) |
Nov 21, 2018 | 80.74 | 80.74 | 80.74 | 0 | +0.59(+0.74%) | |
Nov 20, 2018 | 76.31 | 80.91 | 75.48 | 80.15 | 7,397,552 | +3.15(+4.09%) |
Nov 19, 2018 | 80.69 | 81.00 | 76.93 | 76.99 | 7,531,382 | -3.57(-4.43%) |
Nov 16, 2018 | 79.32 | 80.99 | 78.90 | 80.56 | 3,518,657 | -0.31(-0.38%) |
Nov 15, 2018 | 77.45 | 80.91 | 77.45 | 80.87 | 5,295,680 | +3.32(+4.28%) |
Nov 14, 2018 | 77.72 | 78.43 | 76.95 | 77.54 | 2,661,015 | +0.75(+0.97%) |
Nov 13, 2018 | 76.38 | 78.16 | 76.19 | 76.80 | 3,379,357 | +0.99(+1.31%) |
Nov 12, 2018 | 77.79 | 77.98 | 75.72 | 75.81 | 3,699,473 | -3.05(-3.87%) |
Nov 09, 2018 | 80.54 | 80.79 | 78.34 | 78.86 | 3,380,039 | -2.11(-2.60%) |
Nov 08, 2018 | 78.86 | 81.10 | 78.86 | 80.97 | 2,833,553 | +1.46(+1.83%) |
Nov 07, 2018 | 80.14 | 80.15 | 78.68 | 79.51 | 2,503,333 | +0.32(+0.40%) |
Nov 06, 2018 | 77.93 | 79.23 | 77.76 | 79.19 | 1,945,173 | +1.42(+1.83%) |
Nov 05, 2018 | 78.41 | 78.71 | 77.06 | 77.77 | 2,380,905 | -0.72(-0.92%) |
Nov 02, 2018 | 79.52 | 80.14 | 77.65 | 78.49 | 4,170,540 | -0.74(-0.93%) |
Nov 01, 2018 | 75.77 | 79.68 | 75.37 | 79.23 | 4,075,988 | +3.86(+5.12%) |
Oct 31, 2018 | 75.56 | 75.90 | 74.62 | 75.37 | 3,886,533 | +0.82(+1.10%) |
Oct 30, 2018 | 72.58 | 74.60 | 72.40 | 74.55 | 5,219,027 | +2.15(+2.97%) |
Oct 29, 2018 | 73.21 | 73.78 | 71.11 | 72.39 | 5,615,224 | +1.24(+1.75%) |
Oct 26, 2018 | 69.83 | 72.12 | 68.98 | 71.15 | 5,038,903 | -0.05(-0.06%) |
Oct 25, 2018 | 71.07 | 71.94 | 70.91 | 71.20 | 4,654,413 | +1.13(+1.62%) |
Oct 24, 2018 | 72.31 | 72.69 | 70.01 | 70.06 | 8,515,529 | -4.35(-5.84%) |
Oct 23, 2018 | 72.69 | 74.74 | 71.76 | 74.41 | 5,171,907 | +0.09(+0.12%) |
Oct 22, 2018 | 74.74 | 75.08 | 74.15 | 74.32 | 2,595,781 | +0.19(+0.26%) |
Oct 19, 2018 | 74.66 | 75.82 | 73.71 | 74.13 | 2,848,225 | -0.75(-1.00%) |
Oct 18, 2018 | 74.73 | 75.89 | 73.42 | 74.88 | 5,468,418 | -1.87(-2.44%) |
Oct 17, 2018 | 77.74 | 77.81 | 76.17 | 76.75 | 3,920,178 | -0.46(-0.59%) |
Oct 16, 2018 | 76.34 | 77.28 | 75.75 | 77.21 | 3,773,906 | +1.67(+2.22%) |
Oct 15, 2018 | 75.37 | 76.23 | 74.82 | 75.54 | 3,502,937 | -0.24(-0.32%) |
Oct 12, 2018 | 76.73 | 77.22 | 74.79 | 75.78 | 3,999,156 | +0.45(+0.60%) |
Oct 11, 2018 | 77.03 | 77.96 | 74.95 | 75.33 | 5,386,870 | -0.21(-0.27%) |
Oct 10, 2018 | 76.94 | 77.46 | 74.89 | 75.54 | 9,467,837 | -2.57(-3.30%) |
Oct 09, 2018 | 77.99 | 78.28 | 77.06 | 78.11 | 4,387,579 | +0.25(+0.32%) |
Oct 08, 2018 | 78.14 | 78.53 | 76.99 | 77.86 | 3,198,162 | -0.60(-0.77%) |
Oct 05, 2018 | 80.13 | 80.56 | 77.66 | 78.46 | 6,459,962 | -2.56(-3.16%) |
Oct 04, 2018 | 82.05 | 82.47 | 80.64 | 81.02 | 4,495,527 | -1.66(-2.00%) |
Oct 03, 2018 | 82.57 | 83.77 | 81.80 | 82.68 | 3,237,704 | -0.41(-0.50%) |
Oct 02, 2018 | 83.01 | 84.56 | 82.93 | 83.09 | 1,929,692 | -0.09(-0.11%) |