Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 81.20 | 83.26 | 80.38 | 83.21 | 3,684,902 | +2.17(+2.68%) |
Nov 29, 2018 | 81.46 | 82.01 | 80.89 | 81.04 | 3,122,207 | -1.09(-1.32%) |
Nov 28, 2018 | 80.96 | 82.19 | 79.66 | 82.13 | 4,269,034 | +1.47(+1.82%) |
Nov 27, 2018 | 80.55 | 81.16 | 79.56 | 80.66 | 2,903,819 | -0.44(-0.54%) |
Nov 26, 2018 | 81.32 | 81.60 | 80.15 | 81.10 | 2,604,739 | +1.29(+1.61%) |
Nov 23, 2018 | 79.82 | 80.50 | 79.12 | 79.81 | 1,291,632 | -0.94(-1.16%) |
Nov 21, 2018 | 80.75 | 80.75 | 80.75 | 0 | +0.59(+0.74%) | |
Nov 20, 2018 | 76.32 | 80.92 | 75.49 | 80.15 | 7,396,763 | +3.15(+4.09%) |
Nov 19, 2018 | 80.69 | 81.01 | 76.94 | 77.00 | 7,530,578 | -3.57(-4.43%) |
Nov 16, 2018 | 79.33 | 81.00 | 78.91 | 80.57 | 3,518,282 | -0.31(-0.38%) |
Nov 15, 2018 | 77.46 | 80.92 | 77.46 | 80.87 | 5,295,115 | +3.32(+4.28%) |
Nov 14, 2018 | 77.72 | 78.43 | 76.96 | 77.55 | 2,660,731 | +0.75(+0.97%) |
Nov 13, 2018 | 76.39 | 78.16 | 76.20 | 76.81 | 3,378,997 | +0.99(+1.31%) |
Nov 12, 2018 | 77.80 | 77.98 | 75.72 | 75.81 | 3,699,078 | -3.05(-3.87%) |
Nov 09, 2018 | 80.55 | 80.79 | 78.34 | 78.87 | 3,379,678 | -2.11(-2.60%) |
Nov 08, 2018 | 78.87 | 81.11 | 78.87 | 80.97 | 2,833,250 | +1.46(+1.83%) |
Nov 07, 2018 | 80.15 | 80.15 | 78.69 | 79.52 | 2,503,065 | +0.32(+0.40%) |
Nov 06, 2018 | 77.94 | 79.24 | 77.77 | 79.20 | 1,944,966 | +1.42(+1.83%) |
Nov 05, 2018 | 78.42 | 78.71 | 77.07 | 77.78 | 2,380,651 | -0.72(-0.92%) |
Nov 02, 2018 | 79.52 | 80.15 | 77.66 | 78.50 | 4,170,095 | -0.74(-0.93%) |
Nov 01, 2018 | 75.78 | 79.69 | 75.38 | 79.24 | 4,075,553 | +3.86(+5.12%) |
Oct 31, 2018 | 75.57 | 75.90 | 74.63 | 75.37 | 3,886,118 | +0.82(+1.10%) |
Oct 30, 2018 | 72.59 | 74.61 | 72.41 | 74.55 | 5,218,470 | +2.15(+2.97%) |
Oct 29, 2018 | 73.22 | 73.79 | 71.11 | 72.40 | 5,614,625 | +1.24(+1.75%) |
Oct 26, 2018 | 69.84 | 72.12 | 68.99 | 71.16 | 5,038,366 | -0.05(-0.06%) |
Oct 25, 2018 | 71.08 | 71.94 | 70.92 | 71.20 | 4,653,917 | +1.13(+1.62%) |
Oct 24, 2018 | 72.32 | 72.70 | 70.02 | 70.07 | 8,514,620 | -4.35(-5.84%) |
Oct 23, 2018 | 72.70 | 74.74 | 71.76 | 74.42 | 5,171,355 | +0.09(+0.12%) |
Oct 22, 2018 | 74.74 | 75.09 | 74.16 | 74.33 | 2,595,504 | +0.19(+0.26%) |
Oct 19, 2018 | 74.67 | 75.83 | 73.72 | 74.14 | 2,847,921 | -0.75(-1.00%) |
Oct 18, 2018 | 74.73 | 75.90 | 73.43 | 74.89 | 5,467,835 | -1.87(-2.44%) |
Oct 17, 2018 | 77.75 | 77.81 | 76.17 | 76.76 | 3,919,760 | -0.46(-0.59%) |
Oct 16, 2018 | 76.35 | 77.29 | 75.76 | 77.22 | 3,773,503 | +1.67(+2.22%) |
Oct 15, 2018 | 75.37 | 76.24 | 74.82 | 75.54 | 3,502,563 | -0.24(-0.32%) |
Oct 12, 2018 | 76.74 | 77.23 | 74.80 | 75.79 | 3,998,729 | +0.45(+0.60%) |
Oct 11, 2018 | 77.04 | 77.97 | 74.96 | 75.34 | 5,386,296 | -0.21(-0.27%) |
Oct 10, 2018 | 76.95 | 77.47 | 74.90 | 75.54 | 9,466,827 | -2.58(-3.30%) |
Oct 09, 2018 | 77.99 | 78.29 | 77.07 | 78.12 | 4,387,111 | +0.25(+0.32%) |
Oct 08, 2018 | 78.15 | 78.54 | 77.00 | 77.87 | 3,197,820 | -0.60(-0.77%) |
Oct 05, 2018 | 80.14 | 80.57 | 77.67 | 78.47 | 6,459,272 | -2.56(-3.16%) |
Oct 04, 2018 | 82.06 | 82.48 | 80.65 | 81.03 | 4,495,047 | -1.66(-2.00%) |
Oct 03, 2018 | 82.58 | 83.77 | 81.81 | 82.68 | 3,237,359 | -0.41(-0.50%) |
Oct 02, 2018 | 83.02 | 84.57 | 82.94 | 83.10 | 1,929,486 | -0.09(-0.11%) |
Oct 01, 2018 | 83.57 | 84.09 | 83.06 | 83.19 | 1,920,052 | -0.06(-0.08%) |
Sep 28, 2018 | 82.80 | 83.31 | 82.48 | 83.25 | 1,832,718 | +0.25(+0.30%) |
Sep 27, 2018 | 83.12 | 83.32 | 82.49 | 83.00 | 2,180,664 | -0.13(-0.15%) |
Sep 26, 2018 | 83.20 | 84.41 | 83.01 | 83.13 | 4,223,094 | -0.22(-0.26%) |
Sep 25, 2018 | 83.20 | 84.18 | 81.53 | 83.34 | 6,704,924 | -2.20(-2.57%) |
Sep 24, 2018 | 84.76 | 85.87 | 84.04 | 85.54 | 2,841,805 | +0.40(+0.47%) |
Sep 21, 2018 | 86.04 | 86.17 | 84.81 | 85.14 | 4,904,871 | -0.49(-0.57%) |
Sep 20, 2018 | 84.23 | 86.13 | 84.14 | 85.63 | 3,881,417 | +2.27(+2.72%) |
Sep 19, 2018 | 82.86 | 83.57 | 82.66 | 83.36 | 2,047,087 | +0.65(+0.78%) |
Sep 18, 2018 | 82.54 | 83.26 | 82.25 | 82.71 | 2,615,374 | +0.50(+0.60%) |
Sep 17, 2018 | 82.94 | 83.58 | 82.07 | 82.22 | 2,194,611 | -1.10(-1.32%) |
Sep 14, 2018 | 83.33 | 84.13 | 82.92 | 83.31 | 3,157,780 | +0.12(+0.14%) |
Sep 13, 2018 | 83.01 | 83.80 | 81.83 | 83.20 | 3,899,081 | +1.24(+1.52%) |
Sep 12, 2018 | 82.93 | 83.34 | 80.45 | 81.96 | 6,434,430 | -2.01(-2.39%) |
Sep 11, 2018 | 84.75 | 84.99 | 83.83 | 83.96 | 3,587,176 | -1.21(-1.42%) |
Sep 10, 2018 | 85.14 | 85.70 | 83.78 | 85.17 | 3,465,155 | +0.57(+0.67%) |
Sep 07, 2018 | 85.41 | 86.37 | 84.27 | 84.60 | 6,054,235 | -2.82(-3.22%) |
Sep 06, 2018 | 87.75 | 88.32 | 86.54 | 87.42 | 3,120,588 | -0.70(-0.80%) |
Sep 05, 2018 | 88.35 | 89.00 | 87.78 | 88.12 | 2,986,416 | -0.22(-0.24%) |