Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 75.67 | 75.72 | 75.66 | 75.70 | 5,182,578 | +0.03(+0.04%) |
Nov 29, 2018 | 75.69 | 75.70 | 75.66 | 75.67 | 2,438,406 | +0.02(+0.02%) |
Nov 28, 2018 | 75.62 | 75.67 | 75.60 | 75.66 | 3,283,896 | +0.03(+0.04%) |
Nov 27, 2018 | 75.61 | 75.64 | 75.60 | 75.63 | 1,710,242 | +0.01(+0.01%) |
Nov 26, 2018 | 75.61 | 75.62 | 75.59 | 75.62 | 1,939,966 | +0.01(+0.01%) |
Nov 23, 2018 | 75.66 | 75.66 | 75.61 | 75.61 | 1,832,366 | -0.02(-0.02%) |
Nov 21, 2018 | 75.63 | 75.63 | 75.63 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 75.64 | 75.66 | 75.62 | 75.63 | 2,537,785 | -0.02(-0.02%) |
Nov 19, 2018 | 75.58 | 75.66 | 75.57 | 75.65 | 1,702,082 | +0.06(+0.08%) |
Nov 16, 2018 | 75.58 | 75.60 | 75.56 | 75.58 | 1,422,058 | +0.05(+0.07%) |
Nov 15, 2018 | 75.56 | 75.57 | 75.51 | 75.53 | 2,147,139 | +0.04(+0.05%) |
Nov 14, 2018 | 75.45 | 75.54 | 75.44 | 75.49 | 3,661,863 | +0.05(+0.07%) |
Nov 13, 2018 | 75.43 | 75.45 | 75.43 | 75.44 | 3,288,266 | +0.01(+0.01%) |
Nov 12, 2018 | 75.40 | 75.45 | 75.40 | 75.43 | 1,093,455 | +0.05(+0.07%) |
Nov 09, 2018 | 75.35 | 75.40 | 75.35 | 75.37 | 1,352,005 | +0.04(+0.05%) |
Nov 08, 2018 | 75.36 | 75.36 | 75.32 | 75.34 | 1,465,719 | -0.01(-0.01%) |
Nov 07, 2018 | 75.36 | 75.36 | 75.34 | 75.35 | 1,842,059 | -0.03(-0.04%) |
Nov 06, 2018 | 75.36 | 75.38 | 75.36 | 75.37 | 4,873,430 | -0.02(-0.02%) |
Nov 05, 2018 | 75.40 | 75.40 | 75.37 | 75.39 | 2,596,453 | +0.03(+0.04%) |
Nov 02, 2018 | 75.41 | 75.42 | 75.36 | 75.36 | 4,095,167 | -0.09(-0.12%) |
Nov 01, 2018 | 75.44 | 75.46 | 75.41 | 75.45 | 3,985,019 | +0.04(+0.05%) |
Oct 31, 2018 | 75.40 | 75.43 | 75.39 | 75.41 | 13,920,273 | -0.04(-0.05%) |
Oct 30, 2018 | 75.46 | 75.46 | 75.42 | 75.45 | 5,732,685 | -0.04(-0.05%) |
Oct 29, 2018 | 75.44 | 75.50 | 75.43 | 75.49 | 5,271,923 | +0.03(+0.04%) |
Oct 26, 2018 | 75.47 | 75.51 | 75.45 | 75.46 | 4,183,324 | +0.05(+0.06%) |
Oct 25, 2018 | 75.42 | 75.43 | 75.40 | 75.41 | 2,952,555 | -0.03(-0.04%) |
Oct 24, 2018 | 75.36 | 75.44 | 75.36 | 75.44 | 3,257,899 | +0.12(+0.16%) |
Oct 23, 2018 | 75.37 | 75.39 | 75.32 | 75.32 | 3,155,930 | +0.05(+0.06%) |
Oct 22, 2018 | 75.29 | 75.31 | 75.28 | 75.28 | 2,234,142 | -0.02(-0.02%) |
Oct 19, 2018 | 75.33 | 75.33 | 75.29 | 75.30 | 4,517,897 | -0.05(-0.06%) |
Oct 18, 2018 | 75.28 | 75.35 | 75.27 | 75.34 | 1,464,518 | +0.05(+0.07%) |
Oct 17, 2018 | 75.31 | 75.33 | 75.27 | 75.29 | 1,770,819 | -0.00(-0.01%) |
Oct 16, 2018 | 75.31 | 75.31 | 75.29 | 75.30 | 2,367,224 | -0.03(-0.04%) |
Oct 15, 2018 | 75.33 | 75.33 | 75.30 | 75.32 | 1,950,947 | +0.03(+0.04%) |
Oct 12, 2018 | 75.32 | 75.35 | 75.30 | 75.30 | 2,505,059 | +0.00(+0.00%) |
Oct 11, 2018 | 75.30 | 75.34 | 75.28 | 75.30 | 2,331,181 | +0.03(+0.04%) |
Oct 10, 2018 | 75.22 | 75.28 | 75.22 | 75.27 | 2,155,725 | +0.02(+0.02%) |
Oct 09, 2018 | 75.25 | 75.26 | 75.23 | 75.25 | 3,237,784 | +0.03(+0.04%) |
Oct 08, 2018 | 75.24 | 75.27 | 75.22 | 75.22 | 1,764,788 | -0.02(-0.02%) |
Oct 05, 2018 | 75.23 | 75.24 | 75.21 | 75.24 | 1,864,114 | -0.01(-0.01%) |
Oct 04, 2018 | 75.22 | 75.25 | 75.22 | 75.25 | 1,371,960 | -0.02(-0.02%) |
Oct 03, 2018 | 75.29 | 75.30 | 75.24 | 75.27 | 1,617,470 | -0.04(-0.05%) |
Oct 02, 2018 | 75.30 | 75.33 | 75.30 | 75.30 | 3,369,477 | +0.03(+0.04%) |
Oct 01, 2018 | 75.30 | 75.31 | 75.28 | 75.28 | 3,737,418 | -0.02(-0.03%) |
Sep 28, 2018 | 75.30 | 75.32 | 75.30 | 75.30 | 2,582,354 | +0.04(+0.05%) |
Sep 27, 2018 | 75.28 | 75.28 | 75.26 | 75.26 | 995,217 | +0.00(+0.00%) |
Sep 26, 2018 | 75.24 | 75.28 | 75.24 | 75.26 | 1,463,072 | +0.01(+0.01%) |
Sep 25, 2018 | 75.23 | 75.25 | 75.23 | 75.25 | 1,343,472 | +0.01(+0.01%) |
Sep 24, 2018 | 75.24 | 75.27 | 75.23 | 75.24 | 857,467 | +0.00(+0.00%) |
Sep 21, 2018 | 75.24 | 75.27 | 75.23 | 75.24 | 2,067,141 | -0.02(-0.02%) |
Sep 20, 2018 | 75.22 | 75.26 | 75.22 | 75.26 | 1,043,094 | +0.03(+0.04%) |
Sep 19, 2018 | 75.23 | 75.24 | 75.22 | 75.23 | 728,113 | -0.02(-0.02%) |
Sep 18, 2018 | 75.28 | 75.28 | 75.23 | 75.25 | 949,457 | -0.01(-0.01%) |
Sep 17, 2018 | 75.27 | 75.29 | 75.26 | 75.26 | 2,552,271 | -0.02(-0.02%) |
Sep 14, 2018 | 75.26 | 75.29 | 75.26 | 75.28 | 792,737 | -0.03(-0.04%) |
Sep 13, 2018 | 75.31 | 75.32 | 75.29 | 75.31 | 758,312 | +0.01(+0.01%) |
Sep 12, 2018 | 75.32 | 75.32 | 75.28 | 75.30 | 758,697 | +0.00(+0.00%) |
Sep 11, 2018 | 75.30 | 75.32 | 75.28 | 75.30 | 842,728 | -0.05(-0.06%) |
Sep 10, 2018 | 75.34 | 75.35 | 75.33 | 75.34 | 688,363 | +0.01(+0.01%) |
Sep 07, 2018 | 75.37 | 75.37 | 75.33 | 75.33 | 921,954 | -0.08(-0.11%) |
Sep 06, 2018 | 75.41 | 75.44 | 75.40 | 75.42 | 5,612,117 | +0.03(+0.04%) |
Sep 05, 2018 | 75.39 | 75.40 | 75.37 | 75.39 | 933,869 | +0.00(+0.00%) |