Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 74.76 | 75.19 | 74.27 | 75.19 | 646,412 | +0.43(+0.58%) |
Dec 28, 2018 | 75.86 | 76.02 | 74.24 | 74.76 | 932,556 | -0.61(-0.82%) |
Dec 27, 2018 | 74.65 | 75.43 | 72.94 | 75.38 | 893,362 | +0.32(+0.43%) |
Dec 26, 2018 | 73.86 | 75.11 | 72.96 | 75.05 | 911,976 | +1.42(+1.93%) |
Dec 24, 2018 | 76.90 | 76.90 | 73.61 | 73.63 | 510,559 | -3.31(-4.30%) |
Dec 21, 2018 | 77.12 | 78.87 | 76.84 | 76.94 | 1,996,272 | -0.38(-0.49%) |
Dec 20, 2018 | 77.81 | 78.16 | 76.68 | 77.32 | 1,481,925 | -0.61(-0.79%) |
Dec 19, 2018 | 78.25 | 78.68 | 77.37 | 77.94 | 971,142 | +0.06(+0.07%) |
Dec 18, 2018 | 78.01 | 78.66 | 77.43 | 77.88 | 1,304,045 | +0.42(+0.55%) |
Dec 17, 2018 | 81.17 | 81.17 | 77.29 | 77.45 | 1,696,955 | -3.42(-4.23%) |
Dec 14, 2018 | 80.76 | 81.57 | 80.45 | 80.88 | 1,626,499 | -0.07(-0.08%) |
Dec 13, 2018 | 80.25 | 81.54 | 80.11 | 80.94 | 1,659,574 | +0.80(+1.00%) |
Dec 12, 2018 | 81.39 | 81.65 | 79.78 | 80.15 | 1,763,598 | -0.83(-1.03%) |
Dec 11, 2018 | 80.62 | 81.44 | 80.35 | 80.98 | 820,598 | +0.52(+0.65%) |
Dec 10, 2018 | 81.41 | 81.41 | 79.41 | 80.46 | 831,038 | -0.84(-1.03%) |
Dec 07, 2018 | 82.18 | 82.18 | 81.03 | 81.30 | 1,208,444 | -0.92(-1.12%) |
Dec 06, 2018 | 79.76 | 82.36 | 79.15 | 82.22 | 1,619,046 | +2.41(+3.01%) |
Dec 04, 2018 | 79.96 | 80.58 | 79.38 | 79.82 | 1,356,677 | -0.09(-0.11%) |
Dec 03, 2018 | 79.03 | 79.93 | 78.77 | 79.91 | 1,775,050 | +0.85(+1.07%) |
Nov 30, 2018 | 77.99 | 79.07 | 77.59 | 79.06 | 2,423,688 | +1.31(+1.68%) |
Nov 29, 2018 | 77.11 | 78.14 | 76.60 | 77.75 | 955,595 | +0.49(+0.64%) |
Nov 28, 2018 | 76.70 | 77.77 | 76.25 | 77.26 | 976,073 | +0.45(+0.59%) |
Nov 27, 2018 | 76.32 | 76.82 | 76.09 | 76.80 | 1,130,053 | +0.51(+0.67%) |
Nov 26, 2018 | 76.90 | 76.98 | 76.09 | 76.29 | 1,099,199 | -0.39(-0.50%) |
Nov 23, 2018 | 76.46 | 76.94 | 75.80 | 76.68 | 238,313 | +0.16(+0.22%) |
Nov 21, 2018 | 76.51 | 76.51 | 76.51 | 0 | -1.33(-1.70%) | |
Nov 20, 2018 | 78.91 | 79.26 | 77.49 | 77.84 | 1,245,963 | -0.74(-0.94%) |
Nov 19, 2018 | 78.21 | 78.88 | 77.46 | 78.58 | 3,389,754 | +0.38(+0.48%) |
Nov 16, 2018 | 76.49 | 78.24 | 76.27 | 78.20 | 3,027,060 | +1.71(+2.24%) |
Nov 15, 2018 | 76.24 | 76.75 | 75.76 | 76.49 | 1,080,925 | -0.12(-0.15%) |
Nov 14, 2018 | 75.75 | 77.02 | 75.71 | 76.60 | 1,614,285 | +1.00(+1.33%) |
Nov 13, 2018 | 75.54 | 75.71 | 74.60 | 75.60 | 902,253 | +0.33(+0.44%) |
Nov 12, 2018 | 74.97 | 76.07 | 74.52 | 75.27 | 961,321 | +0.52(+0.69%) |
Nov 09, 2018 | 74.34 | 75.19 | 74.34 | 74.75 | 817,648 | +0.39(+0.52%) |
Nov 08, 2018 | 73.71 | 74.36 | 73.53 | 74.36 | 887,040 | +0.62(+0.84%) |
Nov 07, 2018 | 73.28 | 73.89 | 72.93 | 73.75 | 956,599 | +0.68(+0.94%) |
Nov 06, 2018 | 73.19 | 73.66 | 72.86 | 73.06 | 1,071,004 | -0.14(-0.19%) |
Nov 05, 2018 | 71.80 | 73.45 | 71.66 | 73.20 | 1,625,195 | +1.36(+1.89%) |
Nov 02, 2018 | 74.42 | 74.42 | 71.18 | 71.84 | 1,678,759 | -2.60(-3.50%) |
Nov 01, 2018 | 74.27 | 75.20 | 73.93 | 74.45 | 1,359,568 | +0.26(+0.36%) |
Oct 31, 2018 | 74.96 | 76.14 | 74.13 | 74.18 | 1,884,429 | -0.75(-1.00%) |
Oct 30, 2018 | 74.55 | 75.63 | 73.99 | 74.93 | 2,531,860 | +0.30(+0.41%) |
Oct 29, 2018 | 72.55 | 74.91 | 72.49 | 74.63 | 1,383,159 | +2.40(+3.32%) |
Oct 26, 2018 | 72.73 | 73.04 | 71.06 | 72.23 | 1,804,654 | -0.48(-0.66%) |
Oct 25, 2018 | 72.38 | 73.05 | 71.78 | 72.71 | 790,300 | +0.44(+0.60%) |
Oct 24, 2018 | 71.36 | 72.79 | 71.07 | 72.27 | 1,081,328 | +1.07(+1.50%) |
Oct 23, 2018 | 70.64 | 71.54 | 70.11 | 71.20 | 601,396 | +0.42(+0.59%) |
Oct 22, 2018 | 72.09 | 72.72 | 70.76 | 70.78 | 708,848 | -1.03(-1.43%) |
Oct 19, 2018 | 71.37 | 72.05 | 71.22 | 71.81 | 779,649 | +0.67(+0.94%) |
Oct 18, 2018 | 70.88 | 71.79 | 70.87 | 71.14 | 703,090 | +0.26(+0.36%) |
Oct 17, 2018 | 71.32 | 71.74 | 70.28 | 70.89 | 931,864 | -0.57(-0.80%) |
Oct 16, 2018 | 70.58 | 71.74 | 70.25 | 71.46 | 1,058,080 | +1.00(+1.43%) |
Oct 15, 2018 | 69.76 | 71.28 | 69.76 | 70.45 | 828,055 | +0.55(+0.79%) |
Oct 12, 2018 | 70.07 | 70.39 | 69.59 | 69.90 | 860,989 | +0.21(+0.30%) |
Oct 11, 2018 | 71.41 | 71.43 | 69.69 | 69.69 | 1,641,424 | -1.41(-1.98%) |
Oct 10, 2018 | 71.66 | 72.07 | 71.10 | 71.10 | 1,185,948 | -0.64(-0.90%) |
Oct 09, 2018 | 70.77 | 71.79 | 70.39 | 71.74 | 1,057,253 | +0.87(+1.23%) |
Oct 08, 2018 | 70.43 | 71.52 | 70.12 | 70.87 | 1,092,602 | +0.60(+0.86%) |
Oct 05, 2018 | 69.76 | 70.44 | 69.69 | 70.27 | 886,727 | +0.41(+0.59%) |
Oct 04, 2018 | 69.79 | 69.98 | 68.94 | 69.86 | 869,106 | -0.16(-0.22%) |
Oct 03, 2018 | 70.60 | 70.89 | 69.69 | 70.01 | 1,054,599 | -0.67(-0.94%) |
Oct 02, 2018 | 70.83 | 71.10 | 70.43 | 70.68 | 983,845 | +0.06(+0.08%) |