Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 73.43 | 73.57 | 72.14 | 73.30 | 92,900 | -0.01(-0.01%) |
Dec 28, 2018 | 73.00 | 74.29 | 71.49 | 73.31 | 90,700 | +0.50(+0.69%) |
Dec 27, 2018 | 70.88 | 72.94 | 70.54 | 72.81 | 79,283 | +1.26(+1.76%) |
Dec 26, 2018 | 69.05 | 71.63 | 68.71 | 71.55 | 93,555 | +2.96(+4.32%) |
Dec 24, 2018 | 70.05 | 71.04 | 68.58 | 68.59 | 60,300 | -1.83(-2.60%) |
Dec 21, 2018 | 71.89 | 73.99 | 70.01 | 70.42 | 218,200 | -1.33(-1.85%) |
Dec 20, 2018 | 71.98 | 73.13 | 71.26 | 71.75 | 177,426 | -0.55(-0.76%) |
Dec 19, 2018 | 72.30 | 73.35 | 71.65 | 72.30 | 138,530 | +0.02(+0.03%) |
Dec 18, 2018 | 72.96 | 73.50 | 72.00 | 72.28 | 117,334 | -0.16(-0.22%) |
Dec 17, 2018 | 72.51 | 74.39 | 72.03 | 72.44 | 189,017 | -0.06(-0.08%) |
Dec 14, 2018 | 73.22 | 74.41 | 71.92 | 72.50 | 141,800 | -1.39(-1.88%) |
Dec 13, 2018 | 74.53 | 74.83 | 73.03 | 73.89 | 162,224 | -0.57(-0.77%) |
Dec 12, 2018 | 74.82 | 75.98 | 74.22 | 74.46 | 150,132 | +0.23(+0.31%) |
Dec 11, 2018 | 74.11 | 75.50 | 73.20 | 74.23 | 250,788 | +0.86(+1.17%) |
Dec 10, 2018 | 72.57 | 73.48 | 72.18 | 73.37 | 192,740 | +0.71(+0.98%) |
Dec 07, 2018 | 71.82 | 73.40 | 71.82 | 72.66 | 220,500 | +0.88(+1.23%) |
Dec 06, 2018 | 69.16 | 71.80 | 68.79 | 71.78 | 146,146 | +1.33(+1.89%) |
Dec 04, 2018 | 71.96 | 72.43 | 70.27 | 70.45 | 118,200 | -1.74(-2.41%) |
Dec 03, 2018 | 72.97 | 72.97 | 71.11 | 72.19 | 158,311 | -0.21(-0.29%) |
Nov 30, 2018 | 72.13 | 72.82 | 71.31 | 72.40 | 97,800 | +0.16(+0.22%) |
Nov 29, 2018 | 72.04 | 72.87 | 71.09 | 72.24 | 72,500 | +0.19(+0.26%) |
Nov 28, 2018 | 72.00 | 72.65 | 70.60 | 72.05 | 116,353 | +0.52(+0.73%) |
Nov 27, 2018 | 71.74 | 72.40 | 71.31 | 71.53 | 101,560 | -0.61(-0.85%) |
Nov 26, 2018 | 73.00 | 74.48 | 72.00 | 72.14 | 174,591 | -0.75(-1.03%) |
Nov 23, 2018 | 72.16 | 73.36 | 71.68 | 72.89 | 49,800 | +0.25(+0.34%) |
Nov 21, 2018 | 72.64 | 72.64 | 72.64 | 0 | +1.15(+1.61%) | |
Nov 20, 2018 | 71.60 | 72.30 | 70.90 | 71.49 | 220,557 | -0.91(-1.26%) |
Nov 19, 2018 | 74.30 | 74.69 | 72.17 | 72.40 | 148,644 | -2.02(-2.71%) |
Nov 16, 2018 | 74.05 | 75.44 | 73.62 | 74.42 | 131,300 | -0.19(-0.25%) |
Nov 15, 2018 | 73.17 | 75.20 | 72.59 | 74.61 | 106,211 | +0.92(+1.25%) |
Nov 14, 2018 | 74.49 | 74.90 | 73.05 | 73.69 | 147,156 | -0.25(-0.34%) |
Nov 13, 2018 | 73.67 | 74.99 | 71.86 | 73.94 | 119,564 | +0.34(+0.46%) |
Nov 12, 2018 | 74.33 | 75.06 | 73.23 | 73.60 | 198,876 | -0.92(-1.23%) |
Nov 09, 2018 | 74.85 | 74.85 | 73.78 | 74.52 | 168,000 | -0.51(-0.68%) |
Nov 08, 2018 | 75.78 | 76.01 | 74.53 | 75.03 | 101,947 | -0.98(-1.29%) |
Nov 07, 2018 | 73.63 | 76.17 | 72.81 | 76.01 | 262,664 | +2.79(+3.81%) |
Nov 06, 2018 | 71.96 | 73.43 | 71.55 | 73.22 | 139,937 | +1.27(+1.77%) |
Nov 05, 2018 | 72.28 | 72.61 | 70.73 | 71.95 | 134,165 | -0.23(-0.32%) |
Nov 02, 2018 | 70.15 | 72.48 | 69.93 | 72.18 | 147,100 | +2.22(+3.17%) |
Nov 01, 2018 | 69.49 | 70.79 | 69.17 | 69.96 | 99,049 | +0.80(+1.16%) |
Oct 31, 2018 | 69.70 | 69.79 | 68.77 | 69.16 | 128,433 | +0.26(+0.38%) |
Oct 30, 2018 | 68.20 | 70.20 | 67.72 | 68.90 | 187,988 | +0.72(+1.06%) |
Oct 29, 2018 | 71.60 | 71.60 | 67.23 | 68.18 | 286,606 | -2.72(-3.84%) |
Oct 26, 2018 | 72.41 | 72.41 | 67.93 | 70.90 | 155,900 | +2.33(+3.39%) |
Oct 25, 2018 | 67.85 | 68.80 | 67.15 | 68.58 | 118,554 | +1.02(+1.50%) |
Oct 24, 2018 | 70.64 | 70.94 | 67.43 | 67.56 | 68,961 | -3.07(-4.35%) |
Oct 23, 2018 | 70.82 | 72.01 | 69.54 | 70.63 | 82,795 | -1.04(-1.45%) |
Oct 22, 2018 | 70.90 | 72.95 | 70.84 | 71.67 | 87,608 | +0.80(+1.13%) |
Oct 19, 2018 | 71.66 | 72.47 | 70.31 | 70.87 | 65,200 | -0.79(-1.10%) |
Oct 18, 2018 | 72.01 | 73.13 | 71.44 | 71.66 | 66,460 | -0.55(-0.76%) |
Oct 17, 2018 | 73.49 | 73.60 | 71.47 | 72.21 | 62,360 | -1.41(-1.92%) |
Oct 16, 2018 | 71.61 | 73.86 | 70.81 | 73.62 | 112,039 | +2.25(+3.15%) |
Oct 15, 2018 | 69.85 | 71.72 | 69.70 | 71.37 | 175,540 | +1.80(+2.59%) |
Oct 12, 2018 | 70.35 | 70.82 | 68.57 | 69.57 | 158,200 | +0.27(+0.39%) |
Oct 11, 2018 | 69.39 | 70.85 | 68.75 | 69.30 | 164,206 | -0.39(-0.56%) |
Oct 10, 2018 | 71.61 | 72.11 | 69.67 | 69.69 | 113,964 | -1.99(-2.78%) |
Oct 09, 2018 | 71.96 | 72.41 | 71.10 | 71.68 | 67,342 | -0.30(-0.42%) |
Oct 08, 2018 | 72.67 | 72.68 | 71.17 | 71.98 | 66,287 | -0.70(-0.96%) |
Oct 05, 2018 | 73.53 | 73.83 | 71.71 | 72.68 | 116,900 | -0.81(-1.10%) |
Oct 04, 2018 | 74.37 | 75.26 | 73.15 | 73.49 | 73,998 | -1.17(-1.57%) |
Oct 03, 2018 | 74.62 | 74.92 | 73.76 | 74.66 | 49,761 | +0.34(+0.46%) |
Oct 02, 2018 | 75.15 | 75.77 | 74.17 | 74.32 | 77,603 | -0.90(-1.20%) |