Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 70.81 | 71.01 | 70.74 | 70.97 | 132,870 | -0.02(-0.03%) |
Nov 29, 2018 | 71.10 | 71.10 | 70.99 | 70.99 | 9,468 | -0.07(-0.09%) |
Nov 28, 2018 | 70.73 | 71.22 | 70.59 | 71.06 | 86,734 | +0.14(+0.20%) |
Nov 27, 2018 | 71.05 | 71.08 | 70.77 | 70.91 | 73,788 | -0.22(-0.31%) |
Nov 26, 2018 | 71.34 | 71.43 | 71.13 | 71.13 | 71,896 | -0.30(-0.41%) |
Nov 23, 2018 | 71.19 | 71.50 | 71.17 | 71.43 | 3,243 | +0.23(+0.32%) |
Nov 21, 2018 | 71.20 | 71.20 | 71.20 | 0 | +0.32(+0.46%) | |
Nov 20, 2018 | 71.30 | 71.34 | 70.81 | 70.87 | 37,696 | -0.69(-0.96%) |
Nov 19, 2018 | 71.47 | 71.59 | 71.43 | 71.56 | 45,686 | -0.11(-0.15%) |
Nov 16, 2018 | 71.79 | 71.79 | 71.55 | 71.67 | 38,082 | +0.15(+0.21%) |
Nov 15, 2018 | 71.23 | 71.67 | 71.23 | 71.51 | 56,198 | +0.26(+0.36%) |
Nov 14, 2018 | 71.34 | 71.34 | 71.13 | 71.26 | 39,711 | +0.07(+0.09%) |
Nov 13, 2018 | 71.22 | 71.31 | 71.08 | 71.19 | 7,191 | +0.01(+0.01%) |
Nov 12, 2018 | 71.39 | 71.43 | 71.18 | 71.18 | 24,660 | -0.22(-0.31%) |
Nov 09, 2018 | 71.48 | 71.49 | 71.26 | 71.40 | 16,844 | -0.22(-0.31%) |
Nov 08, 2018 | 71.93 | 72.01 | 71.52 | 71.62 | 11,414 | -0.26(-0.36%) |
Nov 07, 2018 | 72.15 | 72.15 | 71.88 | 71.88 | 23,620 | +0.07(+0.09%) |
Nov 06, 2018 | 71.82 | 71.87 | 71.74 | 71.81 | 33,828 | -0.15(-0.21%) |
Nov 05, 2018 | 72.05 | 72.14 | 71.92 | 71.96 | 17,100 | +0.00(+0.00%) |
Nov 02, 2018 | 71.96 | 72.01 | 71.91 | 71.96 | 63,715 | -0.08(-0.11%) |
Nov 01, 2018 | 72.03 | 72.11 | 71.91 | 72.04 | 109,003 | +0.44(+0.62%) |
Oct 31, 2018 | 71.75 | 71.81 | 71.56 | 71.60 | 15,417 | -0.22(-0.31%) |
Oct 30, 2018 | 71.74 | 71.82 | 71.67 | 71.82 | 5,731 | +0.09(+0.12%) |
Oct 29, 2018 | 71.87 | 71.90 | 71.67 | 71.73 | 47,519 | -0.30(-0.41%) |
Oct 26, 2018 | 71.72 | 72.07 | 71.65 | 72.03 | 32,451 | -0.05(-0.07%) |
Oct 25, 2018 | 72.06 | 72.12 | 71.98 | 72.08 | 4,146 | -0.15(-0.21%) |
Oct 24, 2018 | 71.99 | 72.62 | 71.99 | 72.23 | 33,991 | +0.15(+0.21%) |
Oct 23, 2018 | 71.88 | 72.08 | 71.87 | 72.08 | 128,134 | +0.14(+0.20%) |
Oct 22, 2018 | 71.87 | 71.97 | 71.83 | 71.93 | 11,120 | +0.05(+0.07%) |
Oct 19, 2018 | 71.91 | 72.07 | 71.81 | 71.88 | 50,142 | -0.18(-0.25%) |
Oct 18, 2018 | 72.22 | 72.36 | 71.99 | 72.07 | 30,441 | -0.34(-0.47%) |
Oct 17, 2018 | 72.59 | 72.63 | 72.40 | 72.41 | 8,979 | -0.42(-0.58%) |
Oct 16, 2018 | 72.82 | 72.96 | 72.82 | 72.83 | 51,415 | +0.28(+0.38%) |
Oct 15, 2018 | 72.36 | 72.73 | 72.24 | 72.55 | 228,393 | +0.27(+0.37%) |
Oct 12, 2018 | 72.40 | 72.40 | 72.22 | 72.29 | 11,200 | -0.01(-0.01%) |
Oct 11, 2018 | 72.16 | 72.37 | 72.09 | 72.29 | 60,559 | +0.05(+0.07%) |
Oct 10, 2018 | 72.67 | 72.67 | 72.23 | 72.24 | 18,169 | -0.55(-0.76%) |
Oct 09, 2018 | 72.54 | 72.81 | 72.51 | 72.79 | 18,863 | +0.04(+0.05%) |
Oct 08, 2018 | 72.51 | 72.75 | 72.51 | 72.75 | 17,072 | -0.05(-0.07%) |
Oct 05, 2018 | 72.92 | 72.94 | 72.76 | 72.80 | 29,101 | -0.11(-0.14%) |
Oct 04, 2018 | 73.22 | 73.28 | 72.87 | 72.91 | 25,900 | -0.40(-0.55%) |
Oct 03, 2018 | 73.41 | 73.53 | 73.25 | 73.31 | 48,106 | -0.19(-0.26%) |
Oct 02, 2018 | 73.56 | 73.56 | 73.41 | 73.50 | 53,594 | -0.08(-0.10%) |
Oct 01, 2018 | 73.50 | 73.69 | 73.47 | 73.58 | 116,838 | +0.68(+0.94%) |
Sep 28, 2018 | 72.64 | 72.92 | 72.60 | 72.89 | 32,047 | +0.66(+0.91%) |
Sep 27, 2018 | 72.10 | 72.33 | 72.08 | 72.23 | 10,178 | -0.15(-0.21%) |
Sep 26, 2018 | 72.67 | 72.68 | 72.31 | 72.39 | 17,247 | -0.34(-0.47%) |
Sep 25, 2018 | 72.73 | 72.80 | 72.73 | 72.73 | 17,012 | +0.00(+0.00%) |
Sep 24, 2018 | 72.91 | 72.95 | 72.71 | 72.73 | 24,613 | -0.20(-0.27%) |
Sep 21, 2018 | 72.97 | 72.99 | 72.85 | 72.93 | 45,661 | -0.10(-0.13%) |
Sep 20, 2018 | 73.11 | 73.12 | 72.89 | 73.03 | 25,674 | +0.13(+0.18%) |
Sep 19, 2018 | 72.65 | 72.95 | 72.40 | 72.89 | 45,014 | +0.33(+0.45%) |
Sep 18, 2018 | 72.44 | 72.60 | 72.42 | 72.57 | 11,277 | +0.26(+0.36%) |
Sep 17, 2018 | 72.38 | 72.40 | 72.27 | 72.31 | 18,462 | +0.07(+0.09%) |
Sep 14, 2018 | 72.36 | 72.36 | 72.18 | 72.24 | 20,841 | -0.20(-0.28%) |
Sep 13, 2018 | 72.46 | 72.55 | 72.33 | 72.44 | 15,622 | +0.00(+0.00%) |
Sep 12, 2018 | 72.07 | 72.57 | 72.07 | 72.44 | 31,459 | +0.62(+0.86%) |
Sep 11, 2018 | 71.54 | 71.82 | 71.54 | 71.82 | 28,087 | +0.25(+0.35%) |
Sep 10, 2018 | 71.60 | 71.60 | 71.55 | 71.58 | 5,904 | +0.09(+0.12%) |
Sep 07, 2018 | 71.64 | 71.64 | 71.44 | 71.49 | 22,202 | -0.19(-0.27%) |
Sep 06, 2018 | 71.40 | 71.73 | 71.18 | 71.68 | 72,478 | +0.19(+0.27%) |
Sep 05, 2018 | 71.58 | 71.58 | 71.37 | 71.49 | 27,808 | +0.03(+0.04%) |