Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 68.97 | 69.21 | 68.56 | 69.21 | 1,519,067 | +0.54(+0.79%) |
Dec 28, 2018 | 69.15 | 69.46 | 68.41 | 68.67 | 2,259,581 | -0.09(-0.13%) |
Dec 27, 2018 | 67.38 | 68.76 | 66.50 | 68.76 | 2,824,979 | +0.77(+1.13%) |
Dec 26, 2018 | 65.86 | 67.99 | 65.12 | 67.99 | 2,644,177 | +2.37(+3.61%) |
Dec 24, 2018 | 67.53 | 67.68 | 65.59 | 65.62 | 1,061,396 | -2.32(-3.42%) |
Dec 21, 2018 | 68.24 | 69.72 | 67.71 | 67.94 | 2,761,629 | -0.34(-0.49%) |
Dec 20, 2018 | 68.85 | 69.15 | 67.68 | 68.28 | 2,604,132 | -0.85(-1.23%) |
Dec 19, 2018 | 69.97 | 70.79 | 68.70 | 69.13 | 2,684,031 | -0.70(-1.00%) |
Dec 18, 2018 | 70.90 | 70.93 | 69.40 | 69.83 | 1,711,008 | -0.64(-0.91%) |
Dec 17, 2018 | 71.80 | 71.85 | 70.09 | 70.47 | 1,775,717 | -1.59(-2.21%) |
Dec 14, 2018 | 73.12 | 73.12 | 71.81 | 72.06 | 1,147,140 | -1.55(-2.10%) |
Dec 13, 2018 | 73.26 | 73.77 | 73.21 | 73.61 | 1,282,664 | +0.47(+0.65%) |
Dec 12, 2018 | 73.86 | 73.97 | 73.09 | 73.13 | 1,090,258 | -0.12(-0.17%) |
Dec 11, 2018 | 73.65 | 73.83 | 72.80 | 73.26 | 3,516,073 | +0.19(+0.26%) |
Dec 10, 2018 | 73.17 | 73.26 | 71.58 | 73.07 | 1,922,602 | -0.02(-0.03%) |
Dec 07, 2018 | 74.07 | 74.49 | 72.82 | 73.09 | 1,323,500 | -0.84(-1.13%) |
Dec 06, 2018 | 73.44 | 73.93 | 72.30 | 73.93 | 1,572,889 | -0.19(-0.25%) |
Dec 04, 2018 | 75.27 | 75.77 | 74.00 | 74.12 | 1,350,907 | -1.20(-1.59%) |
Dec 03, 2018 | 75.77 | 75.77 | 74.73 | 75.31 | 1,005,788 | +0.20(+0.27%) |
Nov 30, 2018 | 74.38 | 75.27 | 74.35 | 75.11 | 1,140,381 | +0.65(+0.87%) |
Nov 29, 2018 | 74.25 | 74.81 | 74.19 | 74.46 | 810,561 | +0.11(+0.14%) |
Nov 28, 2018 | 73.57 | 74.35 | 73.39 | 74.35 | 887,451 | +0.91(+1.24%) |
Nov 27, 2018 | 72.70 | 73.46 | 72.60 | 73.44 | 730,124 | +0.54(+0.74%) |
Nov 26, 2018 | 72.65 | 72.96 | 72.53 | 72.91 | 837,330 | +0.62(+0.86%) |
Nov 23, 2018 | 72.37 | 72.51 | 72.12 | 72.29 | 236,703 | -0.56(-0.77%) |
Nov 21, 2018 | 72.85 | 72.85 | 72.85 | 0 | -0.30(-0.41%) | |
Nov 20, 2018 | 74.24 | 74.32 | 72.93 | 73.15 | 1,476,340 | -1.24(-1.66%) |
Nov 19, 2018 | 74.31 | 74.59 | 73.95 | 74.39 | 1,069,736 | +0.04(+0.05%) |
Nov 16, 2018 | 73.67 | 74.49 | 73.67 | 74.35 | 1,008,510 | +0.68(+0.92%) |
Nov 15, 2018 | 72.83 | 73.72 | 72.51 | 73.67 | 1,067,209 | +0.60(+0.82%) |
Nov 14, 2018 | 73.74 | 73.78 | 72.73 | 73.07 | 1,280,249 | -0.24(-0.33%) |
Nov 13, 2018 | 73.91 | 74.04 | 73.10 | 73.31 | 1,452,338 | -0.44(-0.60%) |
Nov 12, 2018 | 74.30 | 74.50 | 73.60 | 73.75 | 1,005,742 | -0.55(-0.74%) |
Nov 09, 2018 | 74.13 | 74.57 | 74.05 | 74.30 | 863,735 | +0.00(+0.00%) |
Nov 08, 2018 | 74.33 | 74.62 | 74.08 | 74.30 | 1,145,791 | -0.15(-0.21%) |
Nov 07, 2018 | 73.84 | 74.52 | 73.62 | 74.46 | 915,860 | +1.01(+1.37%) |
Nov 06, 2018 | 73.22 | 73.47 | 72.98 | 73.45 | 2,327,494 | +0.20(+0.27%) |
Nov 05, 2018 | 72.55 | 73.36 | 72.55 | 73.26 | 1,660,147 | +0.94(+1.31%) |
Nov 02, 2018 | 72.89 | 72.89 | 71.67 | 72.31 | 1,692,321 | +0.04(+0.06%) |
Nov 01, 2018 | 72.13 | 72.35 | 71.90 | 72.27 | 664,075 | +0.23(+0.32%) |
Oct 31, 2018 | 72.38 | 72.61 | 71.83 | 72.04 | 759,546 | -0.02(-0.02%) |
Oct 30, 2018 | 70.99 | 72.15 | 70.99 | 72.06 | 1,378,825 | +1.18(+1.66%) |
Oct 29, 2018 | 71.12 | 71.71 | 70.12 | 70.88 | 1,413,265 | +0.27(+0.38%) |
Oct 26, 2018 | 71.16 | 71.18 | 70.11 | 70.61 | 1,594,247 | -0.87(-1.22%) |
Oct 25, 2018 | 71.25 | 71.90 | 70.75 | 71.48 | 894,970 | +0.24(+0.34%) |
Oct 24, 2018 | 72.11 | 72.42 | 71.12 | 71.24 | 1,045,669 | -0.85(-1.17%) |
Oct 23, 2018 | 71.73 | 72.40 | 71.33 | 72.08 | 911,704 | -0.28(-0.38%) |
Oct 22, 2018 | 72.87 | 72.88 | 72.10 | 72.36 | 402,237 | -0.48(-0.66%) |
Oct 19, 2018 | 72.47 | 73.13 | 72.42 | 72.84 | 1,212,768 | +0.53(+0.73%) |
Oct 18, 2018 | 72.50 | 72.88 | 71.92 | 72.31 | 826,756 | -0.26(-0.36%) |
Oct 17, 2018 | 72.09 | 72.69 | 71.81 | 72.57 | 722,810 | +0.42(+0.58%) |
Oct 16, 2018 | 71.58 | 72.25 | 71.35 | 72.16 | 503,018 | +0.81(+1.13%) |
Oct 15, 2018 | 71.36 | 71.96 | 71.35 | 71.35 | 614,569 | -0.11(-0.15%) |
Oct 12, 2018 | 71.68 | 71.69 | 70.69 | 71.46 | 1,010,476 | +0.34(+0.48%) |
Oct 11, 2018 | 73.14 | 73.31 | 70.75 | 71.12 | 2,281,508 | -2.20(-3.00%) |
Oct 10, 2018 | 74.74 | 74.79 | 73.25 | 73.31 | 1,103,795 | -1.44(-1.93%) |
Oct 09, 2018 | 74.57 | 74.96 | 74.35 | 74.75 | 4,160,276 | +0.10(+0.13%) |
Oct 08, 2018 | 74.09 | 74.72 | 74.08 | 74.65 | 478,761 | +0.41(+0.55%) |
Oct 05, 2018 | 74.15 | 74.43 | 74.01 | 74.25 | 471,318 | +0.10(+0.13%) |
Oct 04, 2018 | 74.05 | 74.22 | 73.71 | 74.15 | 439,021 | -0.09(-0.12%) |
Oct 03, 2018 | 74.70 | 74.87 | 74.16 | 74.24 | 377,591 | -0.18(-0.24%) |
Oct 02, 2018 | 74.08 | 74.51 | 74.02 | 74.42 | 475,423 | +0.35(+0.47%) |