Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 71.14 | 71.27 | 71.08 | 71.10 | 5,343,757 | -0.20(-0.29%) |
Nov 29, 2018 | 71.23 | 71.35 | 71.10 | 71.31 | 6,443,974 | +0.04(+0.06%) |
Nov 28, 2018 | 70.73 | 71.33 | 70.71 | 71.27 | 9,165,342 | +0.53(+0.75%) |
Nov 27, 2018 | 70.65 | 70.73 | 70.53 | 70.73 | 5,815,604 | +0.00(+0.00%) |
Nov 26, 2018 | 70.71 | 70.82 | 70.61 | 70.73 | 6,532,116 | +0.31(+0.44%) |
Nov 23, 2018 | 70.53 | 70.59 | 70.35 | 70.43 | 3,071,815 | -0.33(-0.46%) |
Nov 21, 2018 | 70.76 | 70.76 | 70.76 | 0 | +0.31(+0.44%) | |
Nov 20, 2018 | 70.53 | 70.65 | 70.42 | 70.45 | 7,518,272 | -0.33(-0.46%) |
Nov 19, 2018 | 70.65 | 70.92 | 70.61 | 70.78 | 10,393,163 | -0.08(-0.12%) |
Nov 16, 2018 | 70.92 | 70.97 | 70.71 | 70.86 | 29,511,454 | -0.33(-0.46%) |
Nov 15, 2018 | 70.94 | 71.19 | 70.73 | 71.19 | 13,256,507 | -0.04(-0.06%) |
Nov 14, 2018 | 71.51 | 71.55 | 71.08 | 71.23 | 11,793,288 | -0.16(-0.23%) |
Nov 13, 2018 | 71.53 | 71.65 | 71.31 | 71.39 | 7,893,630 | -0.10(-0.14%) |
Nov 12, 2018 | 71.88 | 71.96 | 71.47 | 71.49 | 6,396,345 | -0.45(-0.63%) |
Nov 09, 2018 | 72.23 | 72.23 | 71.86 | 71.94 | 9,224,579 | -0.45(-0.62%) |
Nov 08, 2018 | 72.37 | 72.54 | 72.33 | 72.39 | 10,212,824 | -0.10(-0.14%) |
Nov 07, 2018 | 72.27 | 72.54 | 72.23 | 72.50 | 12,261,637 | +0.35(+0.48%) |
Nov 06, 2018 | 72.05 | 72.17 | 72.02 | 72.15 | 5,647,056 | +0.14(+0.20%) |
Nov 05, 2018 | 71.94 | 72.05 | 71.88 | 72.00 | 4,563,115 | +0.06(+0.09%) |
Nov 02, 2018 | 71.96 | 72.09 | 71.80 | 71.94 | 5,210,314 | +0.04(+0.06%) |
Nov 01, 2018 | 71.70 | 71.96 | 71.68 | 71.90 | 8,366,841 | +0.96(+1.35%) |
Oct 31, 2018 | 70.99 | 71.13 | 70.93 | 70.95 | 6,245,091 | +0.10(+0.14%) |
Oct 30, 2018 | 70.76 | 70.91 | 70.64 | 70.84 | 6,981,137 | +0.04(+0.06%) |
Oct 29, 2018 | 71.01 | 71.01 | 70.64 | 70.80 | 7,214,323 | +0.00(+0.00%) |
Oct 26, 2018 | 70.89 | 71.07 | 70.76 | 70.80 | 9,468,866 | -0.32(-0.45%) |
Oct 25, 2018 | 71.09 | 71.17 | 70.98 | 71.13 | 6,582,734 | +0.10(+0.14%) |
Oct 24, 2018 | 71.33 | 71.39 | 70.95 | 71.03 | 9,712,337 | -0.32(-0.45%) |
Oct 23, 2018 | 71.15 | 71.37 | 71.07 | 71.35 | 8,026,846 | -0.04(-0.06%) |
Oct 22, 2018 | 71.53 | 71.57 | 71.35 | 71.39 | 5,279,815 | +0.02(+0.03%) |
Oct 19, 2018 | 71.49 | 71.52 | 71.28 | 71.37 | 6,641,087 | +0.00(+0.00%) |
Oct 18, 2018 | 71.67 | 71.71 | 71.35 | 71.37 | 8,357,834 | -0.32(-0.45%) |
Oct 17, 2018 | 71.69 | 71.75 | 71.61 | 71.69 | 4,355,964 | -0.08(-0.11%) |
Oct 16, 2018 | 71.63 | 71.83 | 71.63 | 71.77 | 4,300,749 | +0.30(+0.42%) |
Oct 15, 2018 | 71.59 | 71.65 | 71.47 | 71.47 | 6,111,815 | -0.16(-0.23%) |
Oct 12, 2018 | 71.55 | 71.65 | 71.41 | 71.63 | 4,605,109 | +0.36(+0.51%) |
Oct 11, 2018 | 71.39 | 71.47 | 71.09 | 71.27 | 14,732,102 | +0.18(+0.26%) |
Oct 10, 2018 | 71.57 | 71.61 | 71.09 | 71.09 | 13,542,738 | -0.56(-0.79%) |
Oct 09, 2018 | 71.63 | 71.73 | 71.57 | 71.65 | 6,676,628 | +0.08(+0.11%) |
Oct 08, 2018 | 71.73 | 71.79 | 71.55 | 71.57 | 9,151,293 | -0.16(-0.23%) |
Oct 05, 2018 | 72.06 | 72.08 | 71.73 | 71.73 | 17,680,920 | -0.34(-0.48%) |
Oct 04, 2018 | 72.24 | 72.30 | 72.00 | 72.08 | 7,520,525 | -0.32(-0.45%) |
Oct 03, 2018 | 72.58 | 72.62 | 72.30 | 72.40 | 12,754,523 | -0.12(-0.17%) |
Oct 02, 2018 | 72.58 | 72.64 | 72.50 | 72.52 | 5,883,372 | -0.10(-0.14%) |
Oct 01, 2018 | 72.52 | 72.62 | 72.48 | 72.62 | 6,641,208 | +0.94(+1.31%) |
Sep 28, 2018 | 71.64 | 71.70 | 71.62 | 71.68 | 3,437,861 | +0.04(+0.06%) |
Sep 27, 2018 | 71.56 | 71.66 | 71.54 | 71.64 | 5,240,911 | +0.14(+0.19%) |
Sep 26, 2018 | 71.52 | 71.62 | 71.48 | 71.50 | 10,821,673 | +0.02(+0.03%) |
Sep 25, 2018 | 71.46 | 71.48 | 71.40 | 71.48 | 3,474,690 | +0.02(+0.03%) |
Sep 24, 2018 | 71.52 | 71.55 | 71.40 | 71.46 | 6,084,638 | -0.08(-0.11%) |
Sep 21, 2018 | 71.50 | 71.56 | 71.48 | 71.54 | 3,550,312 | +0.04(+0.06%) |
Sep 20, 2018 | 71.44 | 71.50 | 71.42 | 71.50 | 4,829,019 | +0.10(+0.14%) |
Sep 19, 2018 | 71.50 | 71.56 | 71.40 | 71.40 | 5,860,789 | -0.14(-0.19%) |
Sep 18, 2018 | 71.56 | 71.62 | 71.52 | 71.54 | 3,649,233 | +0.00(+0.00%) |
Sep 17, 2018 | 71.58 | 71.60 | 71.50 | 71.54 | 3,037,838 | -0.08(-0.11%) |
Sep 14, 2018 | 71.54 | 71.64 | 71.52 | 71.62 | 5,253,426 | +0.08(+0.11%) |
Sep 13, 2018 | 71.50 | 71.58 | 71.46 | 71.54 | 6,071,715 | +0.12(+0.17%) |
Sep 12, 2018 | 71.28 | 71.42 | 71.26 | 71.42 | 4,468,068 | +0.16(+0.22%) |
Sep 11, 2018 | 71.21 | 71.30 | 71.15 | 71.26 | 7,634,062 | +0.02(+0.03%) |
Sep 10, 2018 | 71.23 | 71.25 | 71.13 | 71.25 | 4,195,498 | +0.14(+0.20%) |
Sep 07, 2018 | 71.07 | 71.13 | 71.01 | 71.11 | 10,795,324 | +0.00(+0.00%) |
Sep 06, 2018 | 71.11 | 71.17 | 71.07 | 71.11 | 5,504,688 | +0.00(+0.00%) |
Sep 05, 2018 | 71.17 | 71.23 | 71.09 | 71.11 | 5,939,742 | -0.08(-0.11%) |