Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 71.03 | 71.30 | 70.86 | 71.13 | 215,600 | -0.10(-0.14%) |
Dec 28, 2018 | 71.03 | 71.23 | 70.67 | 71.23 | 182,700 | +0.04(+0.06%) |
Dec 27, 2018 | 70.88 | 71.23 | 70.70 | 71.19 | 178,055 | +0.09(+0.13%) |
Dec 26, 2018 | 71.11 | 71.18 | 70.78 | 71.10 | 72,474 | -0.10(-0.14%) |
Dec 24, 2018 | 71.51 | 71.72 | 71.11 | 71.20 | 62,000 | -0.52(-0.73%) |
Dec 21, 2018 | 71.62 | 72.00 | 71.18 | 71.72 | 150,500 | -0.14(-0.20%) |
Dec 20, 2018 | 71.76 | 71.94 | 71.53 | 71.86 | 105,082 | -0.07(-0.09%) |
Dec 19, 2018 | 72.45 | 72.54 | 71.92 | 71.93 | 39,506 | -0.84(-1.16%) |
Dec 18, 2018 | 72.26 | 72.78 | 72.26 | 72.78 | 50,221 | +0.45(+0.62%) |
Dec 17, 2018 | 72.15 | 72.48 | 72.10 | 72.33 | 100,786 | -0.12(-0.17%) |
Dec 14, 2018 | 72.27 | 72.72 | 71.85 | 72.45 | 137,100 | -0.27(-0.37%) |
Dec 13, 2018 | 72.21 | 72.75 | 71.20 | 72.72 | 58,631 | +0.40(+0.55%) |
Dec 12, 2018 | 72.08 | 72.59 | 71.46 | 72.32 | 97,636 | +0.27(+0.38%) |
Dec 11, 2018 | 72.63 | 72.69 | 70.76 | 72.05 | 117,288 | +0.07(+0.10%) |
Dec 10, 2018 | 71.85 | 71.98 | 71.45 | 71.98 | 132,609 | +0.23(+0.32%) |
Dec 07, 2018 | 71.90 | 72.10 | 70.09 | 71.75 | 107,100 | -0.24(-0.33%) |
Dec 06, 2018 | 71.94 | 72.00 | 70.67 | 71.99 | 162,561 | -0.13(-0.18%) |
Dec 04, 2018 | 72.54 | 72.75 | 71.84 | 72.12 | 81,400 | -0.35(-0.48%) |
Dec 03, 2018 | 72.70 | 73.00 | 71.51 | 72.47 | 94,160 | -0.26(-0.36%) |
Nov 30, 2018 | 72.76 | 73.16 | 72.45 | 72.73 | 71,600 | -0.13(-0.18%) |
Nov 29, 2018 | 73.08 | 73.30 | 72.64 | 72.86 | 86,329 | -0.48(-0.65%) |
Nov 28, 2018 | 73.25 | 73.35 | 72.91 | 73.34 | 124,502 | +0.13(+0.18%) |
Nov 27, 2018 | 73.30 | 73.64 | 72.95 | 73.21 | 49,533 | -0.03(-0.03%) |
Nov 26, 2018 | 73.31 | 73.41 | 73.16 | 73.23 | 43,709 | +0.13(+0.18%) |
Nov 23, 2018 | 73.27 | 73.35 | 72.96 | 73.11 | 6,600 | -0.06(-0.09%) |
Nov 21, 2018 | 73.17 | 73.17 | 73.17 | 0 | +0.05(+0.07%) | |
Nov 20, 2018 | 72.99 | 73.45 | 72.98 | 73.12 | 19,427 | -0.10(-0.14%) |
Nov 19, 2018 | 73.12 | 73.72 | 73.00 | 73.22 | 30,889 | -0.23(-0.31%) |
Nov 16, 2018 | 73.46 | 73.55 | 73.18 | 73.45 | 72,700 | -0.01(-0.01%) |
Nov 15, 2018 | 73.43 | 73.71 | 73.11 | 73.46 | 98,008 | -0.39(-0.53%) |
Nov 14, 2018 | 74.10 | 74.25 | 73.02 | 73.85 | 78,189 | -0.45(-0.61%) |
Nov 13, 2018 | 74.01 | 75.65 | 74.01 | 74.30 | 11,970 | -0.08(-0.11%) |
Nov 12, 2018 | 75.66 | 75.66 | 74.15 | 74.38 | 26,310 | -0.23(-0.31%) |
Nov 09, 2018 | 74.64 | 74.87 | 74.45 | 74.61 | 17,100 | -0.40(-0.53%) |
Nov 08, 2018 | 74.91 | 75.05 | 74.81 | 75.01 | 17,218 | +0.15(+0.20%) |
Nov 07, 2018 | 74.40 | 74.87 | 73.74 | 74.86 | 201,954 | +0.31(+0.42%) |
Nov 06, 2018 | 74.54 | 74.55 | 74.45 | 74.55 | 33,091 | +0.15(+0.20%) |
Nov 05, 2018 | 74.14 | 74.46 | 74.14 | 74.40 | 71,546 | -0.09(-0.12%) |
Nov 02, 2018 | 74.88 | 74.88 | 74.24 | 74.49 | 22,800 | +0.25(+0.34%) |
Nov 01, 2018 | 74.11 | 74.43 | 73.91 | 74.24 | 66,144 | -0.33(-0.44%) |
Oct 31, 2018 | 74.50 | 74.73 | 74.10 | 74.57 | 34,738 | +0.34(+0.46%) |
Oct 30, 2018 | 74.24 | 74.50 | 74.21 | 74.23 | 23,970 | +0.07(+0.09%) |
Oct 29, 2018 | 74.35 | 74.50 | 74.10 | 74.16 | 11,227 | -0.19(-0.26%) |
Oct 26, 2018 | 75.01 | 75.01 | 74.35 | 74.35 | 27,900 | -0.37(-0.50%) |
Oct 25, 2018 | 74.77 | 75.02 | 74.49 | 74.72 | 15,478 | +0.12(+0.16%) |
Oct 24, 2018 | 74.85 | 74.87 | 74.50 | 74.60 | 55,319 | -0.15(-0.20%) |
Oct 23, 2018 | 74.69 | 75.22 | 74.54 | 74.75 | 18,994 | -0.30(-0.40%) |
Oct 22, 2018 | 74.98 | 75.35 | 74.97 | 75.05 | 50,554 | +0.01(+0.01%) |
Oct 19, 2018 | 75.00 | 75.31 | 74.13 | 75.04 | 30,400 | -0.04(-0.05%) |
Oct 18, 2018 | 75.13 | 75.50 | 75.07 | 75.08 | 15,677 | -0.13(-0.17%) |
Oct 17, 2018 | 75.18 | 75.29 | 74.84 | 75.21 | 29,067 | +0.09(+0.12%) |
Oct 16, 2018 | 75.38 | 75.52 | 74.89 | 75.12 | 32,554 | +0.22(+0.29%) |
Oct 15, 2018 | 75.19 | 75.53 | 74.87 | 74.90 | 91,480 | -0.58(-0.77%) |
Oct 12, 2018 | 75.40 | 75.60 | 75.14 | 75.48 | 78,300 | +0.17(+0.23%) |
Oct 11, 2018 | 75.28 | 75.42 | 75.25 | 75.31 | 49,823 | -0.13(-0.17%) |
Oct 10, 2018 | 75.48 | 75.72 | 75.25 | 75.44 | 114,942 | -0.07(-0.09%) |
Oct 09, 2018 | 75.55 | 75.84 | 75.50 | 75.51 | 33,810 | +0.08(+0.11%) |
Oct 08, 2018 | 75.41 | 75.74 | 75.35 | 75.43 | 62,322 | -0.05(-0.07%) |
Oct 05, 2018 | 75.60 | 75.85 | 75.48 | 75.48 | 106,600 | -0.27(-0.36%) |
Oct 04, 2018 | 75.60 | 75.78 | 75.49 | 75.75 | 115,657 | -0.01(-0.01%) |
Oct 03, 2018 | 75.59 | 75.78 | 75.45 | 75.76 | 31,549 | +0.26(+0.34%) |
Oct 02, 2018 | 75.70 | 75.92 | 75.35 | 75.50 | 46,516 | -0.24(-0.32%) |