Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 81.59 | 81.78 | 81.49 | 81.75 | 2,591,734 | +0.28(+0.35%) |
Dec 28, 2018 | 81.40 | 81.75 | 81.31 | 81.46 | 4,111,894 | +0.06(+0.07%) |
Dec 27, 2018 | 80.91 | 81.46 | 80.90 | 81.41 | 3,615,345 | +0.34(+0.42%) |
Dec 26, 2018 | 81.02 | 81.41 | 80.73 | 81.07 | 3,285,604 | +0.12(+0.15%) |
Dec 24, 2018 | 81.12 | 81.14 | 80.82 | 80.95 | 2,360,894 | -0.04(-0.05%) |
Dec 21, 2018 | 81.12 | 81.36 | 80.85 | 80.99 | 10,643,029 | -0.26(-0.32%) |
Dec 20, 2018 | 81.54 | 81.69 | 81.23 | 81.25 | 6,481,754 | -0.15(-0.18%) |
Dec 19, 2018 | 81.61 | 81.75 | 81.20 | 81.40 | 12,314,107 | -0.11(-0.14%) |
Dec 18, 2018 | 81.56 | 81.77 | 81.39 | 81.51 | 11,777,016 | +0.09(+0.11%) |
Dec 17, 2018 | 81.47 | 81.53 | 81.26 | 81.42 | 4,554,838 | +0.11(+0.13%) |
Dec 14, 2018 | 81.37 | 81.51 | 81.26 | 81.31 | 4,505,862 | +0.02(+0.02%) |
Dec 13, 2018 | 81.52 | 81.56 | 81.18 | 81.30 | 5,671,411 | +0.23(+0.29%) |
Dec 12, 2018 | 81.19 | 81.33 | 81.02 | 81.07 | 4,102,998 | +0.15(+0.18%) |
Dec 11, 2018 | 80.98 | 81.10 | 80.85 | 80.92 | 4,538,220 | +0.05(+0.07%) |
Dec 10, 2018 | 80.95 | 81.02 | 80.68 | 80.86 | 5,077,709 | +0.00(+0.00%) |
Dec 07, 2018 | 80.93 | 81.10 | 80.80 | 80.86 | 6,876,102 | +0.08(+0.10%) |
Dec 06, 2018 | 80.52 | 80.79 | 80.38 | 80.79 | 8,346,447 | +0.24(+0.30%) |
Dec 04, 2018 | 80.86 | 80.99 | 80.40 | 80.54 | 7,555,887 | -0.23(-0.29%) |
Dec 03, 2018 | 81.07 | 81.15 | 80.72 | 80.78 | 7,087,240 | +0.56(+0.70%) |
Nov 30, 2018 | 80.19 | 80.37 | 80.07 | 80.22 | 5,197,230 | +0.18(+0.22%) |
Nov 29, 2018 | 80.31 | 80.38 | 79.99 | 80.04 | 7,828,232 | -0.14(-0.17%) |
Nov 28, 2018 | 79.53 | 80.24 | 79.36 | 80.18 | 6,276,630 | +0.99(+1.25%) |
Nov 27, 2018 | 79.46 | 79.74 | 79.02 | 79.19 | 5,843,087 | -0.56(-0.70%) |
Nov 26, 2018 | 79.65 | 79.84 | 79.57 | 79.74 | 5,147,279 | +0.12(+0.15%) |
Nov 23, 2018 | 79.80 | 79.81 | 79.62 | 79.63 | 2,027,392 | -0.28(-0.35%) |
Nov 21, 2018 | 79.91 | 79.91 | 79.91 | 0 | +0.36(+0.46%) | |
Nov 20, 2018 | 79.61 | 79.85 | 79.46 | 79.54 | 7,349,375 | -0.65(-0.81%) |
Nov 19, 2018 | 80.42 | 80.45 | 80.17 | 80.19 | 3,244,394 | -0.28(-0.35%) |
Nov 16, 2018 | 79.84 | 80.54 | 79.84 | 80.47 | 5,408,449 | +0.12(+0.15%) |
Nov 15, 2018 | 80.54 | 80.58 | 80.28 | 80.35 | 4,993,004 | -0.33(-0.41%) |
Nov 14, 2018 | 80.66 | 80.73 | 80.55 | 80.69 | 2,383,584 | +0.15(+0.19%) |
Nov 13, 2018 | 80.59 | 80.70 | 80.48 | 80.53 | 7,560,117 | -0.10(-0.12%) |
Nov 12, 2018 | 80.80 | 80.81 | 80.60 | 80.63 | 1,784,118 | -0.29(-0.36%) |
Nov 09, 2018 | 80.86 | 80.98 | 80.69 | 80.93 | 2,893,985 | +0.04(+0.05%) |
Nov 08, 2018 | 81.09 | 81.17 | 80.89 | 80.89 | 4,612,701 | -0.30(-0.37%) |
Nov 07, 2018 | 81.32 | 81.38 | 81.07 | 81.19 | 4,428,688 | +0.19(+0.24%) |
Nov 06, 2018 | 81.19 | 81.21 | 80.95 | 81.00 | 3,947,146 | -0.10(-0.12%) |
Nov 05, 2018 | 81.06 | 81.19 | 80.94 | 81.10 | 10,558,766 | +0.19(+0.24%) |
Nov 02, 2018 | 81.16 | 81.21 | 80.85 | 80.90 | 4,223,347 | -0.09(-0.11%) |
Nov 01, 2018 | 80.83 | 81.07 | 80.73 | 81.00 | 5,894,957 | +0.39(+0.48%) |
Oct 31, 2018 | 80.79 | 80.84 | 80.55 | 80.61 | 4,628,011 | -0.34(-0.42%) |
Oct 30, 2018 | 80.82 | 80.96 | 80.75 | 80.95 | 2,811,781 | +0.08(+0.10%) |
Oct 29, 2018 | 81.18 | 81.24 | 80.83 | 80.86 | 4,179,733 | -0.35(-0.43%) |
Oct 26, 2018 | 81.11 | 81.29 | 81.04 | 81.21 | 4,022,606 | +0.11(+0.13%) |
Oct 25, 2018 | 80.96 | 81.32 | 80.96 | 81.10 | 3,969,391 | +0.25(+0.31%) |
Oct 24, 2018 | 81.22 | 81.31 | 80.80 | 80.85 | 2,672,857 | -0.32(-0.39%) |
Oct 23, 2018 | 81.01 | 81.24 | 80.97 | 81.16 | 3,463,997 | +0.02(+0.03%) |
Oct 22, 2018 | 81.30 | 81.41 | 81.10 | 81.14 | 3,935,611 | -0.08(-0.10%) |
Oct 19, 2018 | 81.37 | 81.40 | 81.17 | 81.22 | 7,073,383 | -0.09(-0.11%) |
Oct 18, 2018 | 81.52 | 81.52 | 81.22 | 81.32 | 4,601,857 | -0.31(-0.38%) |
Oct 17, 2018 | 81.80 | 81.88 | 81.57 | 81.63 | 4,092,014 | -0.19(-0.24%) |
Oct 16, 2018 | 81.70 | 81.92 | 81.57 | 81.82 | 4,372,392 | +0.31(+0.38%) |
Oct 15, 2018 | 81.43 | 81.62 | 81.43 | 81.51 | 3,901,643 | +0.02(+0.02%) |
Oct 12, 2018 | 81.61 | 81.66 | 81.35 | 81.49 | 3,780,070 | +0.18(+0.23%) |
Oct 11, 2018 | 81.25 | 81.42 | 80.91 | 81.31 | 4,596,178 | +0.12(+0.15%) |
Oct 10, 2018 | 81.47 | 81.52 | 81.18 | 81.19 | 3,563,293 | -0.34(-0.42%) |
Oct 09, 2018 | 81.27 | 81.56 | 81.22 | 81.53 | 4,016,548 | +0.03(+0.04%) |
Oct 08, 2018 | 81.37 | 81.56 | 81.37 | 81.49 | 2,741,440 | -0.02(-0.03%) |
Oct 05, 2018 | 81.57 | 81.68 | 81.34 | 81.52 | 13,777,510 | -0.25(-0.30%) |
Oct 04, 2018 | 81.86 | 82.12 | 81.61 | 81.76 | 7,586,646 | -0.58(-0.70%) |
Oct 03, 2018 | 82.88 | 82.95 | 82.30 | 82.34 | 4,802,783 | -0.43(-0.52%) |
Oct 02, 2018 | 82.63 | 82.85 | 82.54 | 82.77 | 6,100,489 | +0.08(+0.10%) |