Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 80.19 | 80.37 | 80.07 | 80.21 | 5,197,298 | +0.18(+0.22%) |
Nov 29, 2018 | 80.31 | 80.38 | 79.99 | 80.04 | 7,828,335 | -0.14(-0.17%) |
Nov 28, 2018 | 79.53 | 80.24 | 79.36 | 80.18 | 6,276,713 | +0.99(+1.25%) |
Nov 27, 2018 | 79.46 | 79.73 | 79.02 | 79.19 | 5,843,164 | -0.56(-0.70%) |
Nov 26, 2018 | 79.65 | 79.84 | 79.56 | 79.74 | 5,147,347 | +0.12(+0.15%) |
Nov 23, 2018 | 79.80 | 79.80 | 79.62 | 79.63 | 2,027,419 | -0.28(-0.35%) |
Nov 21, 2018 | 79.90 | 79.90 | 79.90 | 0 | +0.36(+0.46%) | |
Nov 20, 2018 | 79.61 | 79.85 | 79.46 | 79.54 | 7,349,472 | -0.65(-0.81%) |
Nov 19, 2018 | 80.42 | 80.45 | 80.17 | 80.19 | 3,244,437 | -0.28(-0.35%) |
Nov 16, 2018 | 79.83 | 80.54 | 79.83 | 80.47 | 5,408,520 | +0.12(+0.15%) |
Nov 15, 2018 | 80.54 | 80.58 | 80.28 | 80.35 | 4,993,070 | -0.33(-0.41%) |
Nov 14, 2018 | 80.65 | 80.72 | 80.55 | 80.69 | 2,383,615 | +0.15(+0.19%) |
Nov 13, 2018 | 80.59 | 80.70 | 80.48 | 80.53 | 7,560,217 | -0.10(-0.12%) |
Nov 12, 2018 | 80.80 | 80.81 | 80.60 | 80.63 | 1,784,142 | -0.29(-0.36%) |
Nov 09, 2018 | 80.86 | 80.98 | 80.69 | 80.93 | 2,894,023 | +0.04(+0.05%) |
Nov 08, 2018 | 81.09 | 81.17 | 80.89 | 80.89 | 4,612,762 | -0.30(-0.37%) |
Nov 07, 2018 | 81.32 | 81.38 | 81.06 | 81.19 | 4,428,747 | +0.19(+0.24%) |
Nov 06, 2018 | 81.19 | 81.21 | 80.95 | 81.00 | 3,947,198 | -0.10(-0.12%) |
Nov 05, 2018 | 81.06 | 81.19 | 80.94 | 81.10 | 10,558,905 | +0.19(+0.24%) |
Nov 02, 2018 | 81.16 | 81.21 | 80.84 | 80.90 | 4,223,403 | -0.09(-0.11%) |
Nov 01, 2018 | 80.83 | 81.06 | 80.72 | 81.00 | 5,895,035 | +0.39(+0.48%) |
Oct 31, 2018 | 80.79 | 80.84 | 80.55 | 80.61 | 4,628,072 | -0.34(-0.42%) |
Oct 30, 2018 | 80.82 | 80.96 | 80.75 | 80.95 | 2,811,818 | +0.08(+0.10%) |
Oct 29, 2018 | 81.18 | 81.24 | 80.83 | 80.86 | 4,179,788 | -0.35(-0.43%) |
Oct 26, 2018 | 81.11 | 81.29 | 81.04 | 81.21 | 4,022,659 | +0.11(+0.13%) |
Oct 25, 2018 | 80.96 | 81.31 | 80.96 | 81.10 | 3,969,443 | +0.25(+0.31%) |
Oct 24, 2018 | 81.22 | 81.31 | 80.80 | 80.85 | 2,672,892 | -0.32(-0.39%) |
Oct 23, 2018 | 81.01 | 81.24 | 80.97 | 81.16 | 3,464,043 | +0.02(+0.03%) |
Oct 22, 2018 | 81.30 | 81.40 | 81.10 | 81.14 | 3,935,663 | -0.08(-0.10%) |
Oct 19, 2018 | 81.37 | 81.40 | 81.17 | 81.22 | 7,073,477 | -0.09(-0.11%) |
Oct 18, 2018 | 81.52 | 81.52 | 81.22 | 81.32 | 4,601,918 | -0.31(-0.38%) |
Oct 17, 2018 | 81.80 | 81.88 | 81.57 | 81.62 | 4,092,068 | -0.19(-0.24%) |
Oct 16, 2018 | 81.70 | 81.92 | 81.56 | 81.82 | 4,372,449 | +0.31(+0.38%) |
Oct 15, 2018 | 81.43 | 81.62 | 81.43 | 81.51 | 3,901,695 | +0.02(+0.02%) |
Oct 12, 2018 | 81.61 | 81.66 | 81.35 | 81.49 | 3,780,120 | +0.18(+0.23%) |
Oct 11, 2018 | 81.25 | 81.42 | 80.91 | 81.31 | 4,596,239 | +0.12(+0.15%) |
Oct 10, 2018 | 81.47 | 81.52 | 81.18 | 81.19 | 3,563,341 | -0.34(-0.42%) |
Oct 09, 2018 | 81.27 | 81.56 | 81.22 | 81.52 | 4,016,601 | +0.03(+0.04%) |
Oct 08, 2018 | 81.37 | 81.56 | 81.37 | 81.49 | 2,741,477 | -0.02(-0.03%) |
Oct 05, 2018 | 81.57 | 81.68 | 81.34 | 81.52 | 13,777,693 | -0.25(-0.30%) |
Oct 04, 2018 | 81.86 | 82.12 | 81.61 | 81.76 | 7,586,747 | -0.58(-0.70%) |
Oct 03, 2018 | 82.88 | 82.95 | 82.30 | 82.34 | 4,802,846 | -0.43(-0.52%) |
Oct 02, 2018 | 82.63 | 82.85 | 82.54 | 82.77 | 6,100,570 | +0.08(+0.10%) |
Oct 01, 2018 | 82.81 | 82.96 | 82.66 | 82.69 | 4,070,690 | -0.00(-0.00%) |
Sep 28, 2018 | 82.86 | 82.87 | 82.69 | 82.69 | 5,264,964 | -0.21(-0.25%) |
Sep 27, 2018 | 82.87 | 82.92 | 82.74 | 82.89 | 4,924,556 | +0.29(+0.35%) |
Sep 26, 2018 | 82.39 | 82.66 | 82.31 | 82.60 | 6,430,047 | +0.38(+0.46%) |
Sep 25, 2018 | 82.10 | 82.23 | 81.93 | 82.23 | 4,886,703 | +0.06(+0.07%) |
Sep 24, 2018 | 82.29 | 82.40 | 82.16 | 82.17 | 3,732,268 | -0.08(-0.10%) |
Sep 21, 2018 | 82.13 | 82.33 | 82.04 | 82.25 | 6,880,009 | +0.18(+0.21%) |
Sep 20, 2018 | 81.93 | 82.12 | 81.79 | 82.07 | 3,769,229 | +0.46(+0.56%) |
Sep 19, 2018 | 81.51 | 81.68 | 81.50 | 81.61 | 2,071,198 | +0.29(+0.36%) |
Sep 18, 2018 | 81.49 | 81.58 | 81.29 | 81.32 | 3,652,723 | -0.25(-0.31%) |
Sep 17, 2018 | 81.61 | 81.73 | 81.48 | 81.58 | 2,361,623 | -0.25(-0.31%) |
Sep 14, 2018 | 81.90 | 81.90 | 81.64 | 81.83 | 2,796,568 | +0.09(+0.11%) |
Sep 13, 2018 | 81.60 | 81.85 | 81.50 | 81.74 | 6,959,704 | +0.79(+0.98%) |
Sep 12, 2018 | 80.85 | 81.13 | 80.79 | 80.95 | 3,936,616 | +0.26(+0.32%) |
Sep 11, 2018 | 80.69 | 80.77 | 80.59 | 80.69 | 4,933,354 | -0.15(-0.19%) |
Sep 10, 2018 | 80.97 | 80.98 | 80.80 | 80.84 | 2,264,170 | -0.15(-0.19%) |
Sep 07, 2018 | 81.19 | 81.27 | 80.96 | 80.99 | 4,840,831 | -0.21(-0.26%) |
Sep 06, 2018 | 81.28 | 81.45 | 80.94 | 81.21 | 5,520,701 | +0.36(+0.45%) |
Sep 05, 2018 | 80.62 | 80.98 | 80.61 | 80.85 | 6,992,010 | +0.05(+0.07%) |