Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 77.99 | 79.07 | 77.59 | 79.06 | 2,423,688 | +1.31(+1.68%) |
Nov 29, 2018 | 77.11 | 78.14 | 76.60 | 77.75 | 955,595 | +0.49(+0.64%) |
Nov 28, 2018 | 76.70 | 77.77 | 76.25 | 77.26 | 976,073 | +0.45(+0.59%) |
Nov 27, 2018 | 76.32 | 76.82 | 76.09 | 76.80 | 1,130,053 | +0.51(+0.67%) |
Nov 26, 2018 | 76.90 | 76.98 | 76.09 | 76.29 | 1,099,199 | -0.39(-0.50%) |
Nov 23, 2018 | 76.46 | 76.94 | 75.80 | 76.68 | 238,313 | +0.16(+0.22%) |
Nov 21, 2018 | 76.51 | 76.51 | 76.51 | 0 | -1.33(-1.70%) | |
Nov 20, 2018 | 78.91 | 79.26 | 77.49 | 77.84 | 1,245,963 | -0.74(-0.94%) |
Nov 19, 2018 | 78.21 | 78.88 | 77.46 | 78.58 | 3,389,754 | +0.38(+0.48%) |
Nov 16, 2018 | 76.49 | 78.24 | 76.27 | 78.20 | 3,027,060 | +1.71(+2.24%) |
Nov 15, 2018 | 76.24 | 76.75 | 75.76 | 76.49 | 1,080,925 | -0.12(-0.15%) |
Nov 14, 2018 | 75.75 | 77.02 | 75.71 | 76.60 | 1,614,285 | +1.00(+1.33%) |
Nov 13, 2018 | 75.54 | 75.71 | 74.60 | 75.60 | 902,253 | +0.33(+0.44%) |
Nov 12, 2018 | 74.97 | 76.07 | 74.52 | 75.27 | 961,321 | +0.52(+0.69%) |
Nov 09, 2018 | 74.34 | 75.19 | 74.34 | 74.75 | 817,648 | +0.39(+0.52%) |
Nov 08, 2018 | 73.71 | 74.36 | 73.53 | 74.36 | 887,040 | +0.62(+0.84%) |
Nov 07, 2018 | 73.28 | 73.89 | 72.93 | 73.75 | 956,599 | +0.68(+0.94%) |
Nov 06, 2018 | 73.19 | 73.66 | 72.86 | 73.06 | 1,071,004 | -0.14(-0.19%) |
Nov 05, 2018 | 71.80 | 73.45 | 71.66 | 73.20 | 1,625,195 | +1.36(+1.89%) |
Nov 02, 2018 | 74.42 | 74.42 | 71.18 | 71.84 | 1,678,759 | -2.60(-3.50%) |
Nov 01, 2018 | 74.27 | 75.20 | 73.93 | 74.45 | 1,359,568 | +0.26(+0.36%) |
Oct 31, 2018 | 74.96 | 76.14 | 74.13 | 74.18 | 1,884,429 | -0.75(-1.00%) |
Oct 30, 2018 | 74.55 | 75.63 | 73.99 | 74.93 | 2,531,860 | +0.30(+0.41%) |
Oct 29, 2018 | 72.55 | 74.91 | 72.49 | 74.63 | 1,383,159 | +2.40(+3.32%) |
Oct 26, 2018 | 72.73 | 73.04 | 71.06 | 72.23 | 1,804,654 | -0.48(-0.66%) |
Oct 25, 2018 | 72.38 | 73.05 | 71.78 | 72.71 | 790,300 | +0.44(+0.60%) |
Oct 24, 2018 | 71.36 | 72.79 | 71.07 | 72.27 | 1,081,328 | +1.07(+1.50%) |
Oct 23, 2018 | 70.64 | 71.54 | 70.11 | 71.20 | 601,396 | +0.42(+0.59%) |
Oct 22, 2018 | 72.09 | 72.72 | 70.76 | 70.78 | 708,848 | -1.03(-1.43%) |
Oct 19, 2018 | 71.37 | 72.05 | 71.22 | 71.81 | 779,649 | +0.67(+0.94%) |
Oct 18, 2018 | 70.88 | 71.79 | 70.87 | 71.14 | 703,090 | +0.26(+0.36%) |
Oct 17, 2018 | 71.32 | 71.74 | 70.28 | 70.89 | 931,864 | -0.57(-0.80%) |
Oct 16, 2018 | 70.58 | 71.74 | 70.25 | 71.46 | 1,058,080 | +1.00(+1.43%) |
Oct 15, 2018 | 69.76 | 71.28 | 69.76 | 70.45 | 828,055 | +0.55(+0.79%) |
Oct 12, 2018 | 70.07 | 70.39 | 69.59 | 69.90 | 860,989 | +0.21(+0.30%) |
Oct 11, 2018 | 71.41 | 71.43 | 69.69 | 69.69 | 1,641,424 | -1.41(-1.98%) |
Oct 10, 2018 | 71.66 | 72.07 | 71.10 | 71.10 | 1,185,948 | -0.64(-0.90%) |
Oct 09, 2018 | 70.77 | 71.79 | 70.39 | 71.74 | 1,057,253 | +0.87(+1.23%) |
Oct 08, 2018 | 70.43 | 71.52 | 70.12 | 70.87 | 1,092,602 | +0.60(+0.86%) |
Oct 05, 2018 | 69.76 | 70.44 | 69.69 | 70.27 | 886,727 | +0.41(+0.59%) |
Oct 04, 2018 | 69.79 | 69.98 | 68.94 | 69.86 | 869,106 | -0.16(-0.22%) |
Oct 03, 2018 | 70.60 | 70.89 | 69.69 | 70.01 | 1,054,599 | -0.67(-0.94%) |
Oct 02, 2018 | 70.83 | 71.10 | 70.43 | 70.68 | 983,845 | +0.06(+0.08%) |
Oct 01, 2018 | 71.60 | 71.73 | 70.62 | 70.62 | 943,401 | -0.74(-1.04%) |
Sep 28, 2018 | 70.45 | 71.40 | 70.36 | 71.37 | 2,065,185 | +0.91(+1.30%) |
Sep 27, 2018 | 71.35 | 71.67 | 70.28 | 70.45 | 908,010 | -0.74(-1.04%) |
Sep 26, 2018 | 71.71 | 72.11 | 71.16 | 71.19 | 1,168,193 | -0.39(-0.54%) |
Sep 25, 2018 | 71.81 | 72.00 | 71.26 | 71.58 | 1,302,003 | -0.11(-0.15%) |
Sep 24, 2018 | 72.18 | 72.30 | 71.00 | 71.69 | 1,228,328 | -0.54(-0.75%) |
Sep 21, 2018 | 71.87 | 72.77 | 71.48 | 72.23 | 1,842,046 | +0.26(+0.35%) |
Sep 20, 2018 | 71.62 | 72.17 | 71.33 | 71.98 | 1,951,459 | +0.44(+0.62%) |
Sep 19, 2018 | 72.55 | 72.67 | 71.50 | 71.53 | 1,235,296 | -0.89(-1.23%) |
Sep 18, 2018 | 73.64 | 73.82 | 72.32 | 72.42 | 790,980 | -1.15(-1.57%) |
Sep 17, 2018 | 72.79 | 73.58 | 72.72 | 73.57 | 1,433,575 | +0.75(+1.03%) |
Sep 14, 2018 | 73.94 | 73.94 | 72.49 | 72.82 | 1,684,587 | -1.33(-1.80%) |
Sep 13, 2018 | 74.17 | 74.76 | 73.99 | 74.16 | 950,047 | +0.43(+0.58%) |
Sep 12, 2018 | 73.74 | 74.01 | 73.27 | 73.73 | 1,295,456 | +0.02(+0.02%) |
Sep 11, 2018 | 73.78 | 74.38 | 73.55 | 73.71 | 1,481,147 | -0.46(-0.62%) |
Sep 10, 2018 | 73.88 | 74.94 | 73.70 | 74.17 | 1,180,170 | +0.64(+0.87%) |
Sep 07, 2018 | 75.19 | 75.35 | 73.44 | 73.53 | 823,298 | -2.10(-2.78%) |
Sep 06, 2018 | 75.61 | 76.13 | 75.47 | 75.64 | 1,274,374 | +0.27(+0.36%) |
Sep 05, 2018 | 74.72 | 76.02 | 74.41 | 75.37 | 880,847 | +0.39(+0.52%) |