Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 72.85 | 72.94 | 72.10 | 72.30 | 5,076,599 | -0.50(-0.69%) |
Nov 29, 2018 | 72.02 | 72.94 | 71.98 | 72.80 | 4,196,506 | +0.67(+0.93%) |
Nov 28, 2018 | 70.50 | 72.20 | 70.40 | 72.13 | 5,340,631 | +1.98(+2.82%) |
Nov 27, 2018 | 70.00 | 70.47 | 69.62 | 70.15 | 3,363,844 | +0.06(+0.09%) |
Nov 26, 2018 | 70.45 | 70.61 | 70.09 | 70.09 | 2,675,690 | -0.09(-0.13%) |
Nov 23, 2018 | 69.68 | 70.18 | 69.61 | 70.18 | 1,570,422 | +0.13(+0.19%) |
Nov 22, 2018 | 70.30 | 70.56 | 69.82 | 70.05 | 1,316,262 | -0.23(-0.33%) |
Nov 21, 2018 | 70.06 | 71.06 | 69.83 | 70.28 | 2,183,337 | +0.61(+0.88%) |
Nov 20, 2018 | 70.29 | 70.33 | 69.37 | 69.67 | 2,267,073 | -1.09(-1.54%) |
Nov 19, 2018 | 71.07 | 71.09 | 70.31 | 70.76 | 1,209,920 | -0.21(-0.30%) |
Nov 16, 2018 | 70.65 | 71.07 | 70.55 | 70.97 | 1,289,246 | -0.12(-0.17%) |
Nov 15, 2018 | 70.94 | 71.23 | 70.52 | 71.09 | 1,654,727 | +0.00(+0.00%) |
Nov 14, 2018 | 71.25 | 71.55 | 70.68 | 71.09 | 1,516,561 | +0.17(+0.24%) |
Nov 13, 2018 | 70.47 | 71.39 | 70.47 | 70.92 | 2,152,730 | +0.51(+0.72%) |
Nov 12, 2018 | 70.77 | 70.78 | 70.32 | 70.41 | 1,020,738 | -0.38(-0.54%) |
Nov 09, 2018 | 71.20 | 71.47 | 70.31 | 70.79 | 2,312,247 | -0.71(-0.99%) |
Nov 08, 2018 | 71.04 | 71.50 | 70.85 | 71.50 | 1,645,686 | +0.51(+0.72%) |
Nov 07, 2018 | 71.39 | 71.39 | 70.77 | 70.99 | 2,162,241 | -0.17(-0.24%) |
Nov 06, 2018 | 70.81 | 71.21 | 70.46 | 71.16 | 1,637,651 | +0.19(+0.27%) |
Nov 05, 2018 | 71.11 | 71.49 | 70.89 | 70.97 | 1,663,278 | -0.12(-0.17%) |
Nov 02, 2018 | 71.30 | 71.49 | 70.54 | 71.09 | 2,461,963 | +0.36(+0.51%) |
Nov 01, 2018 | 71.09 | 71.09 | 70.12 | 70.73 | 2,356,179 | +0.08(+0.11%) |
Oct 31, 2018 | 70.85 | 71.19 | 70.65 | 70.65 | 2,399,652 | +0.66(+0.94%) |
Oct 30, 2018 | 69.61 | 70.23 | 69.30 | 69.99 | 2,806,890 | +0.47(+0.68%) |
Oct 29, 2018 | 70.59 | 70.88 | 69.30 | 69.52 | 2,904,432 | -0.47(-0.67%) |
Oct 26, 2018 | 69.64 | 70.14 | 69.02 | 69.99 | 2,462,605 | -0.15(-0.21%) |
Oct 25, 2018 | 69.76 | 70.55 | 69.31 | 70.14 | 2,831,355 | +0.99(+1.43%) |
Oct 24, 2018 | 70.70 | 70.70 | 69.01 | 69.15 | 3,007,210 | -1.61(-2.28%) |
Oct 23, 2018 | 70.17 | 71.02 | 69.59 | 70.76 | 4,027,098 | -0.09(-0.13%) |
Oct 22, 2018 | 71.28 | 71.34 | 70.73 | 70.85 | 2,012,012 | -0.32(-0.45%) |
Oct 19, 2018 | 71.60 | 71.88 | 71.10 | 71.17 | 1,682,451 | -0.25(-0.35%) |
Oct 18, 2018 | 72.20 | 72.20 | 71.06 | 71.42 | 2,377,994 | -0.81(-1.12%) |
Oct 17, 2018 | 72.15 | 72.24 | 71.45 | 72.23 | 2,132,228 | +0.40(+0.56%) |
Oct 16, 2018 | 71.38 | 71.83 | 70.99 | 71.83 | 2,366,811 | +0.73(+1.03%) |
Oct 15, 2018 | 71.94 | 71.94 | 71.08 | 71.10 | 2,314,257 | -0.61(-0.85%) |
Oct 12, 2018 | 72.94 | 72.94 | 71.46 | 71.71 | 3,933,042 | -0.28(-0.39%) |
Oct 11, 2018 | 73.35 | 73.40 | 71.97 | 71.99 | 5,477,594 | -1.84(-2.49%) |
Oct 10, 2018 | 74.36 | 74.71 | 73.83 | 73.83 | 2,390,187 | -0.66(-0.89%) |
Oct 09, 2018 | 75.12 | 75.20 | 74.40 | 74.49 | 2,575,314 | -0.78(-1.04%) |
Oct 05, 2018 | 75.27 | 75.27 | 75.27 | 0 | +0.19(+0.25%) | |
Oct 04, 2018 | 75.39 | 75.54 | 74.64 | 75.08 | 3,024,562 | -0.39(-0.52%) |
Oct 03, 2018 | 75.69 | 75.81 | 75.29 | 75.47 | 1,917,012 | -0.02(-0.03%) |
Oct 02, 2018 | 76.05 | 76.08 | 75.23 | 75.49 | 2,113,407 | -0.70(-0.92%) |
Oct 01, 2018 | 76.99 | 77.15 | 75.78 | 76.19 | 1,905,198 | -0.80(-1.04%) |
Sep 28, 2018 | 77.69 | 77.69 | 76.91 | 76.99 | 2,634,715 | -0.69(-0.89%) |
Sep 27, 2018 | 77.72 | 78.12 | 77.63 | 77.68 | 1,746,043 | +0.10(+0.13%) |
Sep 26, 2018 | 77.15 | 77.92 | 77.15 | 77.58 | 2,065,752 | +0.47(+0.61%) |
Sep 25, 2018 | 77.95 | 78.04 | 77.11 | 77.11 | 2,402,440 | -0.69(-0.89%) |
Sep 24, 2018 | 78.25 | 78.25 | 77.71 | 77.80 | 1,794,009 | -0.20(-0.26%) |
Sep 21, 2018 | 77.69 | 78.14 | 77.68 | 78.00 | 7,340,989 | +0.42(+0.54%) |
Sep 20, 2018 | 77.00 | 77.72 | 77.00 | 77.58 | 2,955,314 | +0.79(+1.03%) |
Sep 19, 2018 | 76.72 | 77.09 | 76.31 | 76.79 | 2,141,691 | +0.17(+0.22%) |
Sep 18, 2018 | 76.20 | 76.77 | 75.87 | 76.62 | 1,738,101 | +0.52(+0.68%) |
Sep 17, 2018 | 75.43 | 76.10 | 75.31 | 76.10 | 1,801,084 | +0.67(+0.89%) |
Sep 14, 2018 | 75.22 | 75.55 | 75.09 | 75.43 | 1,429,950 | +0.31(+0.41%) |
Sep 13, 2018 | 75.35 | 75.42 | 75.06 | 75.12 | 1,537,337 | +0.16(+0.21%) |
Sep 12, 2018 | 75.55 | 75.61 | 74.95 | 74.96 | 2,733,449 | -0.68(-0.90%) |
Sep 11, 2018 | 74.95 | 75.69 | 74.76 | 75.64 | 2,225,674 | +0.73(+0.97%) |
Sep 10, 2018 | 75.10 | 75.21 | 74.84 | 74.91 | 1,774,429 | -0.10(-0.13%) |
Sep 07, 2018 | 75.20 | 75.20 | 74.72 | 75.01 | 1,804,825 | -0.23(-0.31%) |
Sep 06, 2018 | 74.95 | 75.55 | 74.62 | 75.24 | 3,058,273 | +0.29(+0.39%) |
Sep 05, 2018 | 75.03 | 75.42 | 74.80 | 74.95 | 2,418,421 | -0.24(-0.32%) |