Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 70.95 | 71.15 | 70.89 | 71.12 | 132,597 | -0.02(-0.03%) |
Nov 29, 2018 | 71.25 | 71.25 | 71.13 | 71.13 | 9,448 | -0.07(-0.09%) |
Nov 28, 2018 | 70.88 | 71.37 | 70.73 | 71.20 | 86,556 | +0.14(+0.20%) |
Nov 27, 2018 | 71.19 | 71.23 | 70.91 | 71.06 | 73,636 | -0.22(-0.31%) |
Nov 26, 2018 | 71.49 | 71.57 | 71.28 | 71.28 | 71,748 | -0.30(-0.41%) |
Nov 23, 2018 | 71.34 | 71.65 | 71.32 | 71.58 | 3,236 | +0.23(+0.32%) |
Nov 21, 2018 | 71.35 | 71.35 | 71.35 | 0 | +0.33(+0.46%) | |
Nov 20, 2018 | 71.45 | 71.49 | 70.95 | 71.02 | 37,619 | -0.69(-0.96%) |
Nov 19, 2018 | 71.61 | 71.74 | 71.58 | 71.71 | 45,592 | -0.11(-0.15%) |
Nov 16, 2018 | 71.94 | 71.94 | 71.70 | 71.81 | 38,004 | +0.15(+0.21%) |
Nov 15, 2018 | 71.37 | 71.81 | 71.37 | 71.66 | 56,083 | +0.26(+0.36%) |
Nov 14, 2018 | 71.49 | 71.49 | 71.28 | 71.40 | 39,630 | +0.07(+0.09%) |
Nov 13, 2018 | 71.36 | 71.46 | 71.23 | 71.34 | 7,176 | +0.01(+0.01%) |
Nov 12, 2018 | 71.54 | 71.58 | 71.33 | 71.33 | 24,609 | -0.22(-0.31%) |
Nov 09, 2018 | 71.62 | 71.63 | 71.40 | 71.55 | 16,809 | -0.22(-0.31%) |
Nov 08, 2018 | 72.07 | 72.16 | 71.67 | 71.77 | 11,390 | -0.26(-0.36%) |
Nov 07, 2018 | 72.29 | 72.29 | 72.03 | 72.03 | 23,572 | +0.07(+0.09%) |
Nov 06, 2018 | 71.97 | 72.02 | 71.89 | 71.96 | 33,759 | -0.15(-0.21%) |
Nov 05, 2018 | 72.20 | 72.28 | 72.06 | 72.11 | 17,065 | +0.00(+0.00%) |
Nov 02, 2018 | 72.11 | 72.16 | 72.05 | 72.11 | 63,584 | -0.08(-0.11%) |
Nov 01, 2018 | 72.18 | 72.26 | 72.06 | 72.19 | 108,780 | +0.44(+0.62%) |
Oct 31, 2018 | 71.90 | 71.96 | 71.71 | 71.74 | 15,385 | -0.22(-0.31%) |
Oct 30, 2018 | 71.89 | 71.97 | 71.82 | 71.97 | 5,719 | +0.09(+0.12%) |
Oct 29, 2018 | 72.02 | 72.05 | 71.82 | 71.88 | 47,421 | -0.30(-0.41%) |
Oct 26, 2018 | 71.87 | 72.21 | 71.79 | 72.18 | 32,384 | -0.05(-0.07%) |
Oct 25, 2018 | 72.20 | 72.27 | 72.13 | 72.23 | 4,137 | -0.15(-0.21%) |
Oct 24, 2018 | 72.14 | 72.77 | 72.14 | 72.38 | 33,921 | +0.15(+0.21%) |
Oct 23, 2018 | 72.03 | 72.22 | 72.01 | 72.22 | 127,871 | +0.14(+0.20%) |
Oct 22, 2018 | 72.01 | 72.12 | 71.97 | 72.08 | 11,097 | +0.05(+0.07%) |
Oct 19, 2018 | 72.06 | 72.21 | 71.96 | 72.03 | 50,039 | -0.18(-0.25%) |
Oct 18, 2018 | 72.37 | 72.51 | 72.14 | 72.21 | 30,379 | -0.34(-0.47%) |
Oct 17, 2018 | 72.74 | 72.78 | 72.54 | 72.56 | 8,961 | -0.42(-0.58%) |
Oct 16, 2018 | 72.97 | 73.11 | 72.97 | 72.98 | 51,310 | +0.28(+0.38%) |
Oct 15, 2018 | 72.51 | 72.88 | 72.39 | 72.70 | 227,924 | +0.27(+0.37%) |
Oct 12, 2018 | 72.55 | 72.55 | 72.37 | 72.43 | 11,178 | -0.01(-0.01%) |
Oct 11, 2018 | 72.31 | 72.52 | 72.24 | 72.44 | 60,435 | +0.05(+0.07%) |
Oct 10, 2018 | 72.82 | 72.82 | 72.38 | 72.39 | 18,132 | -0.56(-0.76%) |
Oct 09, 2018 | 72.69 | 72.96 | 72.66 | 72.94 | 18,825 | +0.04(+0.05%) |
Oct 08, 2018 | 72.65 | 72.90 | 72.65 | 72.90 | 17,037 | -0.05(-0.07%) |
Oct 05, 2018 | 73.07 | 73.09 | 72.91 | 72.95 | 29,041 | -0.11(-0.14%) |
Oct 04, 2018 | 73.37 | 73.43 | 73.02 | 73.06 | 25,847 | -0.40(-0.55%) |
Oct 03, 2018 | 73.56 | 73.68 | 73.40 | 73.46 | 48,007 | -0.19(-0.26%) |
Oct 02, 2018 | 73.71 | 73.71 | 73.56 | 73.65 | 53,484 | -0.08(-0.10%) |
Oct 01, 2018 | 73.65 | 73.84 | 73.62 | 73.73 | 116,599 | +0.68(+0.94%) |
Sep 28, 2018 | 72.79 | 73.07 | 72.75 | 73.04 | 31,981 | +0.66(+0.91%) |
Sep 27, 2018 | 72.25 | 72.48 | 72.23 | 72.38 | 10,157 | -0.15(-0.21%) |
Sep 26, 2018 | 72.82 | 72.83 | 72.46 | 72.53 | 17,212 | -0.35(-0.47%) |
Sep 25, 2018 | 72.88 | 72.95 | 72.88 | 72.88 | 16,977 | +0.00(+0.00%) |
Sep 24, 2018 | 73.06 | 73.10 | 72.86 | 72.88 | 24,562 | -0.20(-0.27%) |
Sep 21, 2018 | 73.12 | 73.14 | 73.00 | 73.08 | 45,568 | -0.10(-0.13%) |
Sep 20, 2018 | 73.26 | 73.27 | 73.04 | 73.18 | 25,621 | +0.13(+0.18%) |
Sep 19, 2018 | 72.80 | 73.10 | 72.55 | 73.04 | 44,922 | +0.33(+0.45%) |
Sep 18, 2018 | 72.59 | 72.75 | 72.57 | 72.72 | 11,254 | +0.26(+0.36%) |
Sep 17, 2018 | 72.53 | 72.55 | 72.42 | 72.46 | 18,424 | +0.07(+0.09%) |
Sep 14, 2018 | 72.51 | 72.51 | 72.33 | 72.39 | 20,798 | -0.20(-0.28%) |
Sep 13, 2018 | 72.61 | 72.70 | 72.48 | 72.59 | 15,590 | +0.00(+0.00%) |
Sep 12, 2018 | 72.22 | 72.72 | 72.22 | 72.59 | 31,395 | +0.62(+0.86%) |
Sep 11, 2018 | 71.69 | 71.97 | 71.69 | 71.97 | 28,029 | +0.25(+0.35%) |
Sep 10, 2018 | 71.75 | 71.75 | 71.69 | 71.72 | 5,892 | +0.09(+0.12%) |
Sep 07, 2018 | 71.79 | 71.79 | 71.59 | 71.64 | 22,157 | -0.19(-0.27%) |
Sep 06, 2018 | 71.55 | 71.88 | 71.33 | 71.83 | 72,330 | +0.19(+0.27%) |
Sep 05, 2018 | 71.72 | 71.72 | 71.52 | 71.64 | 27,751 | +0.03(+0.04%) |