Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 71.49 | 71.50 | 70.39 | 71.00 | 1,393,547 | -0.34(-0.48%) |
Nov 29, 2018 | 71.15 | 71.52 | 70.79 | 71.34 | 1,279,522 | +0.16(+0.22%) |
Nov 28, 2018 | 70.16 | 71.25 | 70.01 | 71.18 | 1,422,709 | +0.99(+1.41%) |
Nov 27, 2018 | 69.64 | 70.53 | 69.15 | 70.19 | 1,831,325 | -0.19(-0.26%) |
Nov 26, 2018 | 69.09 | 70.38 | 69.05 | 70.38 | 2,078,377 | +0.87(+1.25%) |
Nov 23, 2018 | 70.18 | 70.28 | 69.46 | 69.51 | 488,972 | -0.35(-0.50%) |
Nov 21, 2018 | 69.86 | 69.86 | 69.86 | 0 | +0.41(+0.59%) | |
Nov 20, 2018 | 70.08 | 70.44 | 69.04 | 69.45 | 1,945,808 | -2.02(-2.82%) |
Nov 19, 2018 | 72.26 | 72.36 | 70.89 | 71.47 | 2,095,649 | -0.50(-0.70%) |
Nov 16, 2018 | 70.51 | 72.47 | 70.51 | 71.97 | 3,668,993 | +1.48(+2.10%) |
Nov 15, 2018 | 70.05 | 70.87 | 69.84 | 70.49 | 3,479,587 | +0.58(+0.82%) |
Nov 14, 2018 | 68.27 | 70.58 | 67.71 | 69.92 | 4,514,198 | +3.09(+4.63%) |
Nov 13, 2018 | 67.29 | 67.61 | 66.62 | 66.82 | 2,285,106 | +0.01(+0.01%) |
Nov 12, 2018 | 66.82 | 67.25 | 66.56 | 66.81 | 1,843,581 | -1.30(-1.90%) |
Nov 09, 2018 | 68.02 | 68.20 | 67.36 | 68.11 | 1,346,619 | +0.01(+0.01%) |
Nov 08, 2018 | 69.67 | 69.73 | 67.71 | 68.10 | 1,781,530 | -1.85(-2.65%) |
Nov 07, 2018 | 69.65 | 70.28 | 69.41 | 69.95 | 1,131,542 | +0.66(+0.95%) |
Nov 06, 2018 | 68.60 | 69.32 | 68.52 | 69.29 | 1,924,648 | -0.05(-0.07%) |
Nov 05, 2018 | 69.41 | 69.94 | 68.88 | 69.34 | 1,883,055 | -0.49(-0.71%) |
Nov 02, 2018 | 70.22 | 70.27 | 68.86 | 69.83 | 2,149,814 | -0.16(-0.22%) |
Nov 01, 2018 | 69.00 | 70.12 | 68.84 | 69.99 | 1,910,886 | +2.46(+3.65%) |
Oct 31, 2018 | 69.05 | 69.11 | 67.10 | 67.52 | 3,279,719 | -0.33(-0.48%) |
Oct 30, 2018 | 67.79 | 68.10 | 67.10 | 67.85 | 3,064,641 | -0.47(-0.69%) |
Oct 29, 2018 | 69.80 | 69.82 | 67.89 | 68.33 | 3,152,286 | +0.71(+1.05%) |
Oct 26, 2018 | 67.92 | 68.54 | 67.20 | 67.61 | 3,688,604 | -0.42(-0.62%) |
Oct 25, 2018 | 68.05 | 68.60 | 66.52 | 68.03 | 10,378,913 | -7.04(-9.37%) |
Oct 24, 2018 | 76.19 | 76.23 | 74.73 | 75.07 | 3,186,074 | +0.03(+0.04%) |
Oct 23, 2018 | 75.61 | 75.66 | 74.73 | 75.04 | 2,757,447 | -1.13(-1.49%) |
Oct 22, 2018 | 77.26 | 77.26 | 76.16 | 76.18 | 1,331,309 | -0.37(-0.48%) |
Oct 19, 2018 | 76.09 | 76.99 | 76.07 | 76.54 | 1,225,554 | +0.40(+0.53%) |
Oct 18, 2018 | 76.67 | 76.94 | 76.02 | 76.14 | 1,261,996 | -0.26(-0.35%) |
Oct 17, 2018 | 77.35 | 77.44 | 76.25 | 76.40 | 2,110,318 | -1.57(-2.01%) |
Oct 16, 2018 | 78.11 | 78.24 | 77.66 | 77.97 | 1,776,731 | +0.73(+0.95%) |
Oct 15, 2018 | 77.00 | 77.76 | 76.66 | 77.24 | 1,955,788 | +0.26(+0.34%) |
Oct 12, 2018 | 76.75 | 77.19 | 76.54 | 76.98 | 1,764,377 | +0.00(+0.00%) |
Oct 11, 2018 | 78.49 | 78.58 | 76.52 | 76.98 | 2,626,405 | -0.61(-0.79%) |
Oct 10, 2018 | 79.21 | 79.33 | 77.58 | 77.59 | 1,594,998 | -1.44(-1.82%) |
Oct 09, 2018 | 78.16 | 79.35 | 77.98 | 79.03 | 1,461,917 | -0.43(-0.54%) |
Oct 08, 2018 | 79.27 | 79.60 | 79.15 | 79.46 | 1,892,611 | +0.37(+0.47%) |
Oct 05, 2018 | 79.84 | 79.92 | 78.88 | 79.09 | 1,616,031 | -0.37(-0.47%) |
Oct 04, 2018 | 79.78 | 79.81 | 79.11 | 79.46 | 1,735,033 | -0.50(-0.63%) |
Oct 03, 2018 | 80.40 | 81.14 | 79.87 | 79.96 | 2,398,211 | +1.63(+2.09%) |
Oct 02, 2018 | 77.98 | 78.57 | 77.71 | 78.33 | 2,355,678 | -0.66(-0.83%) |
Oct 01, 2018 | 79.22 | 79.47 | 78.75 | 78.99 | 1,732,555 | -0.94(-1.18%) |
Sep 28, 2018 | 79.75 | 80.11 | 79.54 | 79.93 | 2,249,624 | -0.48(-0.60%) |
Sep 27, 2018 | 81.03 | 81.15 | 80.32 | 80.41 | 2,693,268 | -1.43(-1.75%) |
Sep 26, 2018 | 82.49 | 82.53 | 81.78 | 81.84 | 1,738,792 | -0.77(-0.93%) |
Sep 25, 2018 | 82.82 | 82.99 | 82.52 | 82.61 | 1,500,925 | +0.00(+0.00%) |
Sep 24, 2018 | 82.85 | 83.07 | 82.50 | 82.61 | 1,185,577 | -1.40(-1.66%) |
Sep 21, 2018 | 84.32 | 84.63 | 83.51 | 84.01 | 1,987,115 | +0.10(+0.12%) |
Sep 20, 2018 | 84.00 | 84.17 | 83.41 | 83.91 | 2,095,590 | +1.83(+2.22%) |
Sep 19, 2018 | 81.70 | 82.42 | 81.43 | 82.08 | 2,009,496 | -0.21(-0.26%) |
Sep 18, 2018 | 82.35 | 82.74 | 81.88 | 82.29 | 1,747,556 | +0.33(+0.40%) |
Sep 17, 2018 | 81.53 | 82.01 | 81.44 | 81.96 | 1,349,187 | +0.47(+0.57%) |
Sep 14, 2018 | 81.80 | 82.05 | 80.85 | 81.50 | 1,720,004 | -0.05(-0.07%) |
Sep 13, 2018 | 81.56 | 81.86 | 81.01 | 81.55 | 2,877,147 | +1.11(+1.38%) |
Sep 12, 2018 | 80.08 | 80.77 | 79.70 | 80.44 | 2,769,722 | +0.10(+0.12%) |
Sep 11, 2018 | 80.84 | 81.34 | 80.23 | 80.34 | 3,354,912 | -1.70(-2.07%) |
Sep 10, 2018 | 82.15 | 82.50 | 81.71 | 82.04 | 1,564,088 | +0.13(+0.16%) |
Sep 07, 2018 | 81.10 | 82.57 | 80.77 | 81.91 | 4,544,060 | -0.45(-0.54%) |
Sep 06, 2018 | 82.62 | 82.88 | 82.08 | 82.36 | 2,076,330 | -0.61(-0.74%) |
Sep 05, 2018 | 82.58 | 83.18 | 82.26 | 82.97 | 2,099,142 | -0.97(-1.15%) |