Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 75.92 | 75.96 | 75.91 | 75.94 | 5,165,963 | +0.03(+0.04%) |
Nov 29, 2018 | 75.93 | 75.94 | 75.90 | 75.92 | 2,430,588 | +0.02(+0.02%) |
Nov 28, 2018 | 75.86 | 75.92 | 75.84 | 75.90 | 3,273,369 | +0.03(+0.04%) |
Nov 27, 2018 | 75.85 | 75.88 | 75.84 | 75.87 | 1,704,759 | +0.01(+0.01%) |
Nov 26, 2018 | 75.85 | 75.86 | 75.83 | 75.86 | 1,933,747 | +0.01(+0.01%) |
Nov 23, 2018 | 75.90 | 75.90 | 75.85 | 75.85 | 1,826,492 | -0.02(-0.02%) |
Nov 21, 2018 | 75.87 | 75.87 | 75.87 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 75.88 | 75.90 | 75.86 | 75.87 | 2,529,649 | -0.02(-0.02%) |
Nov 19, 2018 | 75.83 | 75.90 | 75.82 | 75.89 | 1,696,625 | +0.06(+0.08%) |
Nov 16, 2018 | 75.83 | 75.84 | 75.81 | 75.83 | 1,417,499 | +0.05(+0.07%) |
Nov 15, 2018 | 75.80 | 75.82 | 75.75 | 75.77 | 2,140,256 | +0.04(+0.05%) |
Nov 14, 2018 | 75.69 | 75.78 | 75.68 | 75.73 | 3,650,124 | +0.05(+0.07%) |
Nov 13, 2018 | 75.67 | 75.70 | 75.67 | 75.68 | 3,277,724 | +0.01(+0.01%) |
Nov 12, 2018 | 75.64 | 75.70 | 75.64 | 75.67 | 1,089,949 | +0.05(+0.07%) |
Nov 09, 2018 | 75.59 | 75.64 | 75.59 | 75.62 | 1,347,671 | +0.04(+0.05%) |
Nov 08, 2018 | 75.61 | 75.61 | 75.56 | 75.58 | 1,461,020 | -0.01(-0.01%) |
Nov 07, 2018 | 75.60 | 75.61 | 75.58 | 75.59 | 1,836,154 | -0.03(-0.04%) |
Nov 06, 2018 | 75.61 | 75.62 | 75.60 | 75.62 | 4,857,807 | -0.02(-0.02%) |
Nov 05, 2018 | 75.64 | 75.64 | 75.62 | 75.63 | 2,588,129 | +0.03(+0.04%) |
Nov 02, 2018 | 75.65 | 75.66 | 75.61 | 75.61 | 4,082,038 | -0.09(-0.12%) |
Nov 01, 2018 | 75.68 | 75.71 | 75.65 | 75.70 | 3,972,244 | +0.04(+0.05%) |
Oct 31, 2018 | 75.65 | 75.67 | 75.63 | 75.66 | 13,875,651 | -0.04(-0.05%) |
Oct 30, 2018 | 75.70 | 75.70 | 75.67 | 75.69 | 5,714,309 | -0.04(-0.05%) |
Oct 29, 2018 | 75.68 | 75.74 | 75.67 | 75.73 | 5,255,023 | +0.03(+0.04%) |
Oct 26, 2018 | 75.71 | 75.76 | 75.69 | 75.70 | 4,169,914 | +0.05(+0.06%) |
Oct 25, 2018 | 75.67 | 75.67 | 75.64 | 75.66 | 2,943,091 | -0.03(-0.04%) |
Oct 24, 2018 | 75.60 | 75.68 | 75.60 | 75.68 | 3,247,455 | +0.12(+0.16%) |
Oct 23, 2018 | 75.61 | 75.63 | 75.57 | 75.57 | 3,145,814 | +0.05(+0.06%) |
Oct 22, 2018 | 75.53 | 75.56 | 75.52 | 75.52 | 2,226,981 | -0.02(-0.02%) |
Oct 19, 2018 | 75.57 | 75.57 | 75.53 | 75.54 | 4,503,415 | -0.05(-0.06%) |
Oct 18, 2018 | 75.52 | 75.59 | 75.51 | 75.58 | 1,459,823 | +0.05(+0.07%) |
Oct 17, 2018 | 75.56 | 75.57 | 75.51 | 75.53 | 1,765,143 | -0.00(-0.01%) |
Oct 16, 2018 | 75.56 | 75.56 | 75.53 | 75.54 | 2,359,635 | -0.03(-0.04%) |
Oct 15, 2018 | 75.57 | 75.57 | 75.55 | 75.57 | 1,944,693 | +0.03(+0.04%) |
Oct 12, 2018 | 75.57 | 75.59 | 75.54 | 75.54 | 2,497,029 | +0.00(+0.00%) |
Oct 11, 2018 | 75.55 | 75.58 | 75.52 | 75.54 | 2,323,708 | +0.03(+0.04%) |
Oct 10, 2018 | 75.46 | 75.52 | 75.46 | 75.51 | 2,148,815 | +0.02(+0.02%) |
Oct 09, 2018 | 75.49 | 75.50 | 75.47 | 75.49 | 3,227,405 | +0.03(+0.04%) |
Oct 08, 2018 | 75.48 | 75.51 | 75.46 | 75.46 | 1,759,131 | -0.02(-0.02%) |
Oct 05, 2018 | 75.47 | 75.48 | 75.46 | 75.48 | 1,858,139 | -0.01(-0.01%) |
Oct 04, 2018 | 75.46 | 75.49 | 75.46 | 75.49 | 1,367,562 | -0.02(-0.02%) |
Oct 03, 2018 | 75.53 | 75.55 | 75.48 | 75.51 | 1,612,285 | -0.04(-0.05%) |
Oct 02, 2018 | 75.54 | 75.57 | 75.54 | 75.55 | 3,358,675 | +0.03(+0.04%) |
Oct 01, 2018 | 75.55 | 75.56 | 75.52 | 75.52 | 3,725,438 | -0.02(-0.03%) |
Sep 28, 2018 | 75.54 | 75.56 | 75.54 | 75.54 | 2,574,076 | +0.04(+0.05%) |
Sep 27, 2018 | 75.52 | 75.52 | 75.50 | 75.50 | 992,027 | +0.00(+0.00%) |
Sep 26, 2018 | 75.49 | 75.52 | 75.49 | 75.50 | 1,458,382 | +0.01(+0.01%) |
Sep 25, 2018 | 75.48 | 75.50 | 75.47 | 75.50 | 1,339,165 | +0.01(+0.01%) |
Sep 24, 2018 | 75.49 | 75.51 | 75.48 | 75.49 | 854,718 | +0.00(+0.00%) |
Sep 21, 2018 | 75.49 | 75.51 | 75.48 | 75.49 | 2,060,515 | -0.02(-0.02%) |
Sep 20, 2018 | 75.46 | 75.50 | 75.46 | 75.50 | 1,039,751 | +0.03(+0.04%) |
Sep 19, 2018 | 75.48 | 75.49 | 75.46 | 75.48 | 725,779 | -0.02(-0.02%) |
Sep 18, 2018 | 75.52 | 75.52 | 75.48 | 75.50 | 946,413 | -0.01(-0.01%) |
Sep 17, 2018 | 75.51 | 75.53 | 75.50 | 75.50 | 2,544,090 | -0.02(-0.02%) |
Sep 14, 2018 | 75.50 | 75.53 | 75.50 | 75.52 | 790,196 | -0.03(-0.04%) |
Sep 13, 2018 | 75.55 | 75.56 | 75.53 | 75.55 | 755,881 | +0.01(+0.01%) |
Sep 12, 2018 | 75.56 | 75.56 | 75.52 | 75.54 | 756,265 | +0.00(+0.00%) |
Sep 11, 2018 | 75.54 | 75.56 | 75.52 | 75.54 | 840,026 | -0.05(-0.06%) |
Sep 10, 2018 | 75.59 | 75.60 | 75.58 | 75.59 | 686,157 | +0.01(+0.01%) |
Sep 07, 2018 | 75.61 | 75.61 | 75.58 | 75.58 | 918,998 | -0.08(-0.11%) |
Sep 06, 2018 | 75.65 | 75.69 | 75.64 | 75.66 | 5,594,127 | +0.03(+0.04%) |
Sep 05, 2018 | 75.63 | 75.64 | 75.61 | 75.63 | 930,876 | +0.00(+0.00%) |