Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 74.48 | 75.09 | 73.44 | 74.27 | 4,848,772 | -0.90(-1.20%) |
Nov 29, 2018 | 75.54 | 75.70 | 74.57 | 75.18 | 1,952,600 | -0.48(-0.64%) |
Nov 28, 2018 | 73.99 | 75.79 | 73.75 | 75.66 | 4,314,915 | +1.75(+2.37%) |
Nov 27, 2018 | 73.27 | 74.61 | 73.27 | 73.91 | 5,644,340 | +0.08(+0.11%) |
Nov 26, 2018 | 72.62 | 73.98 | 72.54 | 73.83 | 3,441,491 | +1.94(+2.69%) |
Nov 23, 2018 | 70.99 | 72.22 | 70.99 | 71.89 | 1,113,893 | +0.54(+0.76%) |
Nov 21, 2018 | 71.35 | 71.35 | 71.35 | 0 | +1.06(+1.51%) | |
Nov 20, 2018 | 68.99 | 70.59 | 68.64 | 70.29 | 5,838,065 | +0.29(+0.41%) |
Nov 19, 2018 | 71.71 | 71.95 | 69.44 | 70.01 | 4,388,185 | -1.81(-2.52%) |
Nov 16, 2018 | 71.11 | 72.11 | 70.99 | 71.81 | 4,818,667 | +0.15(+0.21%) |
Nov 15, 2018 | 69.35 | 71.77 | 69.17 | 71.67 | 4,061,032 | +1.78(+2.55%) |
Nov 14, 2018 | 70.36 | 71.07 | 69.60 | 69.89 | 3,854,048 | +0.22(+0.31%) |
Nov 13, 2018 | 69.47 | 70.59 | 69.04 | 69.67 | 2,386,687 | +0.66(+0.95%) |
Nov 12, 2018 | 69.97 | 70.20 | 68.86 | 69.01 | 3,944,406 | -0.95(-1.36%) |
Nov 09, 2018 | 70.51 | 70.93 | 69.57 | 69.97 | 3,304,862 | -0.85(-1.19%) |
Nov 08, 2018 | 71.27 | 71.54 | 70.33 | 70.81 | 2,409,809 | -0.79(-1.10%) |
Nov 07, 2018 | 69.79 | 71.62 | 69.71 | 71.60 | 2,306,690 | +2.34(+3.37%) |
Nov 06, 2018 | 69.97 | 70.40 | 68.24 | 69.26 | 4,068,137 | -1.78(-2.50%) |
Nov 05, 2018 | 71.12 | 71.28 | 70.41 | 71.04 | 2,683,545 | -0.41(-0.58%) |
Nov 02, 2018 | 71.78 | 72.73 | 70.77 | 71.45 | 3,039,349 | +0.17(+0.23%) |
Nov 01, 2018 | 70.14 | 71.59 | 69.89 | 71.28 | 3,102,631 | +1.45(+2.08%) |
Oct 31, 2018 | 68.62 | 71.06 | 68.38 | 69.83 | 5,135,790 | +2.42(+3.60%) |
Oct 30, 2018 | 67.31 | 68.32 | 66.58 | 67.41 | 3,261,824 | +0.10(+0.15%) |
Oct 29, 2018 | 67.62 | 68.70 | 66.41 | 67.31 | 6,193,939 | +0.32(+0.48%) |
Oct 26, 2018 | 65.91 | 68.27 | 65.11 | 66.99 | 5,742,477 | +0.71(+1.07%) |
Oct 25, 2018 | 65.49 | 66.94 | 64.77 | 66.28 | 11,225,386 | +3.66(+5.84%) |
Oct 24, 2018 | 67.88 | 69.30 | 62.56 | 62.62 | 13,702,952 | -4.96(-7.33%) |
Oct 23, 2018 | 67.58 | 68.14 | 65.61 | 67.58 | 9,156,303 | -1.27(-1.84%) |
Oct 22, 2018 | 69.29 | 69.64 | 68.70 | 68.84 | 4,205,216 | -0.49(-0.71%) |
Oct 19, 2018 | 70.45 | 70.66 | 69.17 | 69.33 | 7,625,280 | -1.36(-1.93%) |
Oct 18, 2018 | 73.13 | 73.13 | 70.58 | 70.70 | 3,794,514 | -2.42(-3.31%) |
Oct 17, 2018 | 73.08 | 73.55 | 72.30 | 73.12 | 1,811,748 | -0.11(-0.15%) |
Oct 16, 2018 | 72.17 | 73.28 | 71.64 | 73.23 | 1,964,306 | +1.61(+2.25%) |
Oct 15, 2018 | 71.96 | 72.23 | 71.60 | 71.62 | 3,051,336 | -0.62(-0.86%) |
Oct 12, 2018 | 72.84 | 72.95 | 71.35 | 72.24 | 3,746,853 | +0.51(+0.71%) |
Oct 11, 2018 | 71.82 | 72.16 | 70.71 | 71.73 | 6,058,405 | -0.29(-0.41%) |
Oct 10, 2018 | 73.26 | 73.79 | 71.92 | 72.02 | 7,522,073 | -1.80(-2.43%) |
Oct 09, 2018 | 73.59 | 74.24 | 73.37 | 73.82 | 6,186,997 | +0.27(+0.37%) |
Oct 08, 2018 | 72.83 | 73.62 | 72.24 | 73.54 | 5,311,615 | +0.56(+0.77%) |
Oct 05, 2018 | 74.04 | 74.36 | 72.13 | 72.98 | 3,691,512 | -1.01(-1.37%) |
Oct 04, 2018 | 75.13 | 75.32 | 73.17 | 73.99 | 4,871,026 | -1.12(-1.49%) |
Oct 03, 2018 | 75.93 | 76.11 | 75.06 | 75.11 | 4,708,083 | -0.52(-0.69%) |
Oct 02, 2018 | 76.86 | 77.41 | 75.60 | 75.63 | 4,482,683 | -1.29(-1.67%) |
Oct 01, 2018 | 79.81 | 79.81 | 76.91 | 76.92 | 4,195,816 | -2.35(-2.96%) |
Sep 28, 2018 | 80.23 | 80.27 | 79.17 | 79.26 | 4,344,694 | -1.24(-1.54%) |
Sep 27, 2018 | 78.86 | 80.63 | 78.82 | 80.50 | 2,704,754 | +1.35(+1.71%) |
Sep 26, 2018 | 78.77 | 79.57 | 78.42 | 79.14 | 2,209,783 | +0.54(+0.69%) |
Sep 25, 2018 | 78.89 | 78.99 | 78.37 | 78.60 | 2,581,896 | -0.05(-0.06%) |
Sep 24, 2018 | 79.17 | 79.20 | 78.05 | 78.65 | 2,308,705 | -0.79(-0.99%) |
Sep 21, 2018 | 80.02 | 80.46 | 79.30 | 79.44 | 6,934,797 | -0.12(-0.15%) |
Sep 20, 2018 | 79.14 | 79.81 | 78.66 | 79.56 | 3,584,290 | +0.64(+0.81%) |
Sep 19, 2018 | 78.02 | 79.03 | 78.02 | 78.92 | 2,372,132 | +1.02(+1.31%) |
Sep 18, 2018 | 77.71 | 78.14 | 77.47 | 77.90 | 2,755,555 | +0.28(+0.37%) |
Sep 17, 2018 | 78.66 | 78.74 | 77.56 | 77.61 | 3,460,014 | -0.94(-1.20%) |
Sep 14, 2018 | 77.56 | 78.71 | 77.55 | 78.55 | 3,291,287 | +1.10(+1.42%) |
Sep 13, 2018 | 76.96 | 78.42 | 76.89 | 77.46 | 3,812,606 | +0.96(+1.26%) |
Sep 12, 2018 | 75.80 | 76.60 | 75.61 | 76.49 | 3,170,563 | +0.54(+0.71%) |
Sep 11, 2018 | 74.86 | 76.00 | 74.81 | 75.95 | 2,828,058 | +0.80(+1.07%) |
Sep 10, 2018 | 75.35 | 75.58 | 74.72 | 75.15 | 2,068,566 | +0.15(+0.20%) |
Sep 07, 2018 | 73.97 | 75.18 | 73.97 | 75.00 | 3,030,890 | +0.74(+0.99%) |
Sep 06, 2018 | 74.47 | 74.81 | 73.75 | 74.27 | 4,325,502 | -0.03(-0.04%) |
Sep 05, 2018 | 75.40 | 75.52 | 74.26 | 74.30 | 3,135,835 | -1.41(-1.87%) |