Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 78.34 | 79.12 | 78.28 | 79.05 | 11,122,009 | +1.15(+1.48%) |
Dec 28, 2018 | 78.31 | 78.99 | 77.58 | 77.90 | 17,258,758 | +0.09(+0.12%) |
Dec 27, 2018 | 76.05 | 77.85 | 75.02 | 77.81 | 15,370,955 | +0.85(+1.10%) |
Dec 26, 2018 | 74.02 | 77.03 | 73.66 | 76.96 | 22,516,606 | +3.22(+4.36%) |
Dec 24, 2018 | 75.05 | 75.33 | 73.70 | 73.74 | 15,578,801 | -1.81(-2.39%) |
Dec 21, 2018 | 76.62 | 77.92 | 75.40 | 75.55 | 31,637,042 | -0.95(-1.24%) |
Dec 20, 2018 | 77.24 | 77.56 | 75.96 | 76.50 | 27,836,652 | -0.96(-1.23%) |
Dec 19, 2018 | 78.78 | 79.72 | 76.89 | 77.46 | 25,365,630 | -1.16(-1.48%) |
Dec 18, 2018 | 79.99 | 80.14 | 77.87 | 78.62 | 27,167,012 | -0.69(-0.87%) |
Dec 17, 2018 | 80.09 | 80.76 | 78.77 | 79.31 | 24,283,502 | -1.61(-1.99%) |
Dec 14, 2018 | 82.92 | 83.00 | 80.68 | 80.92 | 21,351,842 | -2.82(-3.37%) |
Dec 13, 2018 | 83.89 | 84.35 | 83.18 | 83.74 | 12,715,946 | +0.08(+0.10%) |
Dec 12, 2018 | 83.87 | 84.75 | 83.61 | 83.66 | 13,830,632 | +0.71(+0.86%) |
Dec 11, 2018 | 83.39 | 83.94 | 82.36 | 82.95 | 14,986,347 | +0.25(+0.31%) |
Dec 10, 2018 | 82.42 | 83.01 | 80.64 | 82.70 | 16,898,862 | +0.32(+0.39%) |
Dec 07, 2018 | 84.30 | 84.42 | 81.97 | 82.38 | 16,413,788 | -2.16(-2.55%) |
Dec 06, 2018 | 83.80 | 84.53 | 82.00 | 84.53 | 20,329,674 | -0.32(-0.38%) |
Dec 04, 2018 | 86.77 | 87.25 | 84.70 | 84.85 | 16,502,284 | -1.94(-2.23%) |
Dec 03, 2018 | 87.15 | 87.15 | 86.29 | 86.79 | 13,365,121 | -0.42(-0.48%) |
Nov 30, 2018 | 85.42 | 87.21 | 85.33 | 87.21 | 17,452,760 | +1.74(+2.03%) |
Nov 29, 2018 | 84.99 | 85.96 | 84.87 | 85.47 | 9,669,620 | +0.28(+0.33%) |
Nov 28, 2018 | 83.43 | 85.22 | 83.41 | 85.19 | 13,049,407 | +2.00(+2.41%) |
Nov 27, 2018 | 82.06 | 83.19 | 81.76 | 83.19 | 10,181,898 | +0.86(+1.04%) |
Nov 26, 2018 | 82.20 | 82.55 | 81.85 | 82.33 | 7,850,545 | +0.79(+0.97%) |
Nov 23, 2018 | 80.99 | 82.03 | 80.94 | 81.54 | 4,330,677 | +0.12(+0.15%) |
Nov 21, 2018 | 81.42 | 81.42 | 81.42 | 0 | -0.46(-0.57%) | |
Nov 20, 2018 | 82.14 | 82.75 | 81.70 | 81.89 | 12,756,892 | -0.77(-0.94%) |
Nov 19, 2018 | 83.81 | 83.86 | 82.30 | 82.66 | 9,642,127 | -1.06(-1.27%) |
Nov 16, 2018 | 82.74 | 84.12 | 82.70 | 83.72 | 12,447,757 | +0.84(+1.01%) |
Nov 15, 2018 | 81.58 | 82.99 | 80.80 | 82.89 | 17,106,548 | +0.73(+0.89%) |
Nov 14, 2018 | 83.33 | 83.34 | 81.77 | 82.16 | 12,787,214 | -0.66(-0.80%) |
Nov 13, 2018 | 83.69 | 84.02 | 82.58 | 82.82 | 15,640,029 | -0.58(-0.70%) |
Nov 12, 2018 | 84.42 | 84.55 | 83.21 | 83.41 | 9,259,880 | -1.15(-1.36%) |
Nov 09, 2018 | 84.70 | 84.83 | 84.14 | 84.55 | 9,329,414 | -0.25(-0.29%) |
Nov 08, 2018 | 84.60 | 85.11 | 84.48 | 84.80 | 8,075,192 | +0.05(+0.05%) |
Nov 07, 2018 | 83.10 | 84.82 | 83.04 | 84.75 | 14,632,679 | +2.42(+2.94%) |
Nov 06, 2018 | 81.80 | 82.42 | 81.69 | 82.33 | 8,773,181 | +0.42(+0.51%) |
Nov 05, 2018 | 81.30 | 82.28 | 81.30 | 81.91 | 8,556,580 | +0.72(+0.89%) |
Nov 02, 2018 | 82.50 | 82.63 | 80.66 | 81.20 | 14,239,435 | -0.51(-0.62%) |
Nov 01, 2018 | 80.96 | 81.84 | 80.93 | 81.70 | 10,628,869 | +1.02(+1.26%) |
Oct 31, 2018 | 81.22 | 81.55 | 80.62 | 80.69 | 14,797,651 | +0.11(+0.14%) |
Oct 30, 2018 | 79.73 | 80.70 | 79.32 | 80.58 | 16,964,800 | +0.86(+1.07%) |
Oct 29, 2018 | 80.44 | 81.03 | 78.60 | 79.72 | 15,417,263 | +0.20(+0.25%) |
Oct 26, 2018 | 79.69 | 80.25 | 78.55 | 79.52 | 28,041,450 | -0.91(-1.13%) |
Oct 25, 2018 | 79.39 | 80.99 | 78.48 | 80.43 | 17,286,942 | +1.03(+1.29%) |
Oct 24, 2018 | 82.08 | 82.55 | 79.30 | 79.40 | 19,163,474 | -2.71(-3.30%) |
Oct 23, 2018 | 81.50 | 82.51 | 80.85 | 82.11 | 16,956,510 | -0.45(-0.54%) |
Oct 22, 2018 | 83.23 | 83.39 | 82.18 | 82.56 | 9,111,504 | -0.68(-0.82%) |
Oct 19, 2018 | 84.15 | 84.44 | 83.13 | 83.24 | 12,442,810 | -0.76(-0.91%) |
Oct 18, 2018 | 84.92 | 84.93 | 83.33 | 84.01 | 15,891,670 | -0.96(-1.13%) |
Oct 17, 2018 | 84.47 | 85.18 | 84.04 | 84.97 | 15,641,386 | +0.45(+0.53%) |
Oct 16, 2018 | 82.91 | 84.67 | 82.90 | 84.52 | 14,847,358 | +2.26(+2.74%) |
Oct 15, 2018 | 82.71 | 83.07 | 82.21 | 82.27 | 15,291,281 | -0.57(-0.69%) |
Oct 12, 2018 | 82.57 | 83.15 | 81.89 | 82.84 | 22,862,974 | +1.26(+1.54%) |
Oct 11, 2018 | 83.62 | 83.82 | 81.00 | 81.59 | 51,208,896 | -2.27(-2.70%) |
Oct 10, 2018 | 85.87 | 85.97 | 83.80 | 83.85 | 24,789,006 | -2.03(-2.36%) |
Oct 09, 2018 | 85.51 | 86.18 | 85.24 | 85.88 | 8,205,219 | +0.15(+0.17%) |
Oct 08, 2018 | 85.66 | 85.98 | 85.02 | 85.73 | 13,108,392 | -0.04(-0.04%) |
Oct 05, 2018 | 85.94 | 86.39 | 85.23 | 85.77 | 13,511,792 | -0.10(-0.12%) |
Oct 04, 2018 | 86.65 | 86.68 | 85.43 | 85.87 | 12,067,104 | -0.85(-0.98%) |
Oct 03, 2018 | 87.17 | 87.33 | 86.58 | 86.72 | 7,000,033 | -0.16(-0.19%) |
Oct 02, 2018 | 86.98 | 87.05 | 86.72 | 86.88 | 6,126,165 | -0.10(-0.11%) |