Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 71.68 | 71.77 | 71.11 | 71.72 | 105,277 | +0.60(+0.85%) |
Dec 28, 2018 | 71.60 | 71.72 | 71.02 | 71.12 | 62,579 | +0.07(+0.10%) |
Dec 27, 2018 | 69.43 | 71.05 | 69.10 | 71.05 | 51,863 | +0.79(+1.13%) |
Dec 26, 2018 | 68.31 | 70.26 | 67.73 | 70.26 | 95,367 | +2.21(+3.25%) |
Dec 24, 2018 | 69.06 | 69.26 | 68.05 | 68.05 | 19,121 | -1.26(-1.82%) |
Dec 21, 2018 | 70.49 | 71.12 | 69.16 | 69.31 | 32,919 | -1.39(-1.97%) |
Dec 20, 2018 | 71.49 | 71.86 | 70.30 | 70.70 | 30,300 | -1.19(-1.65%) |
Dec 19, 2018 | 72.92 | 73.51 | 71.54 | 71.89 | 34,147 | -1.07(-1.46%) |
Dec 18, 2018 | 73.31 | 73.50 | 72.63 | 72.95 | 70,095 | +0.58(+0.80%) |
Dec 17, 2018 | 73.29 | 73.56 | 72.23 | 72.37 | 71,835 | -1.01(-1.38%) |
Dec 14, 2018 | 73.70 | 73.97 | 73.26 | 73.39 | 24,087 | -1.26(-1.68%) |
Dec 13, 2018 | 74.98 | 75.03 | 74.26 | 74.64 | 9,604 | -0.08(-0.10%) |
Dec 12, 2018 | 74.94 | 75.35 | 74.72 | 74.72 | 5,575 | +0.92(+1.25%) |
Dec 11, 2018 | 74.91 | 74.98 | 73.39 | 73.80 | 9,339 | -0.28(-0.37%) |
Dec 10, 2018 | 73.86 | 74.18 | 72.92 | 74.07 | 55,241 | -0.01(-0.01%) |
Dec 07, 2018 | 75.56 | 75.90 | 74.05 | 74.08 | 39,963 | -1.22(-1.63%) |
Dec 06, 2018 | 74.89 | 75.30 | 74.06 | 75.30 | 29,818 | -0.87(-1.14%) |
Dec 04, 2018 | 78.76 | 78.76 | 76.17 | 76.17 | 6,131 | -3.10(-3.91%) |
Dec 03, 2018 | 79.71 | 79.90 | 78.99 | 79.27 | 23,300 | +0.98(+1.25%) |
Nov 30, 2018 | 77.76 | 78.32 | 77.76 | 78.29 | 12,372 | +0.29(+0.37%) |
Nov 29, 2018 | 77.90 | 78.16 | 77.63 | 78.00 | 6,086 | +0.05(+0.07%) |
Nov 28, 2018 | 76.81 | 77.94 | 76.35 | 77.94 | 17,805 | +1.57(+2.05%) |
Nov 27, 2018 | 76.32 | 76.52 | 76.08 | 76.37 | 19,702 | -0.33(-0.43%) |
Nov 26, 2018 | 76.62 | 76.96 | 76.20 | 76.70 | 7,123 | +0.66(+0.86%) |
Nov 23, 2018 | 75.62 | 76.14 | 75.53 | 76.04 | 3,394 | -0.14(-0.18%) |
Nov 21, 2018 | 76.18 | 76.18 | 76.18 | 0 | +0.91(+1.21%) | |
Nov 20, 2018 | 75.69 | 75.97 | 75.08 | 75.27 | 16,133 | -1.39(-1.82%) |
Nov 19, 2018 | 77.62 | 77.62 | 76.51 | 76.66 | 9,173 | -0.97(-1.25%) |
Nov 16, 2018 | 77.29 | 77.71 | 77.13 | 77.63 | 4,708 | +0.05(+0.06%) |
Nov 15, 2018 | 76.56 | 77.82 | 76.54 | 77.59 | 4,990 | +0.36(+0.46%) |
Nov 14, 2018 | 77.63 | 77.88 | 76.46 | 77.23 | 12,507 | -0.08(-0.10%) |
Nov 13, 2018 | 77.12 | 77.75 | 76.89 | 77.30 | 40,760 | +0.58(+0.76%) |
Nov 12, 2018 | 77.96 | 77.96 | 76.72 | 76.72 | 15,615 | -1.21(-1.56%) |
Nov 09, 2018 | 78.29 | 78.29 | 77.61 | 77.93 | 10,292 | -0.73(-0.93%) |
Nov 08, 2018 | 79.09 | 79.09 | 78.64 | 78.66 | 2,396 | -0.58(-0.74%) |
Nov 07, 2018 | 78.79 | 79.25 | 78.24 | 79.25 | 17,229 | +0.88(+1.12%) |
Nov 06, 2018 | 77.72 | 78.37 | 77.72 | 78.37 | 14,483 | +0.88(+1.13%) |
Nov 05, 2018 | 77.52 | 77.71 | 77.18 | 77.50 | 22,331 | -0.13(-0.16%) |
Nov 02, 2018 | 78.24 | 78.24 | 77.19 | 77.62 | 10,401 | +0.23(+0.29%) |
Nov 01, 2018 | 76.89 | 77.45 | 76.68 | 77.40 | 10,436 | +0.91(+1.19%) |
Oct 31, 2018 | 76.94 | 77.06 | 76.49 | 76.49 | 43,734 | +0.79(+1.04%) |
Oct 30, 2018 | 74.46 | 75.72 | 74.46 | 75.71 | 32,483 | +1.24(+1.67%) |
Oct 29, 2018 | 76.20 | 76.49 | 73.70 | 74.46 | 57,440 | -0.82(-1.09%) |
Oct 26, 2018 | 74.98 | 75.89 | 74.27 | 75.29 | 47,409 | -0.65(-0.85%) |
Oct 25, 2018 | 75.69 | 76.37 | 75.46 | 75.93 | 44,320 | +0.79(+1.06%) |
Oct 24, 2018 | 77.52 | 77.52 | 75.12 | 75.14 | 76,476 | -2.49(-3.20%) |
Oct 23, 2018 | 77.11 | 77.92 | 76.52 | 77.63 | 12,767 | -1.00(-1.27%) |
Oct 22, 2018 | 79.23 | 79.23 | 78.37 | 78.63 | 445,759 | -0.49(-0.62%) |
Oct 19, 2018 | 79.35 | 79.65 | 79.10 | 79.12 | 24,525 | -0.35(-0.44%) |
Oct 18, 2018 | 80.40 | 80.40 | 79.17 | 79.47 | 8,515 | -1.36(-1.68%) |
Oct 17, 2018 | 81.44 | 81.44 | 80.71 | 80.83 | 5,517 | -0.51(-0.63%) |
Oct 16, 2018 | 80.88 | 81.42 | 80.61 | 81.34 | 14,741 | +1.33(+1.67%) |
Oct 15, 2018 | 79.73 | 80.41 | 79.72 | 80.01 | 122,883 | +0.00(+0.00%) |
Oct 12, 2018 | 80.52 | 80.52 | 79.27 | 80.01 | 10,292 | -0.22(-0.27%) |
Oct 11, 2018 | 80.83 | 80.99 | 79.37 | 80.23 | 9,150 | -0.94(-1.16%) |
Oct 10, 2018 | 83.06 | 83.15 | 81.17 | 81.17 | 25,667 | -2.75(-3.28%) |
Oct 09, 2018 | 83.79 | 84.12 | 83.79 | 83.92 | 33,582 | -0.89(-1.04%) |
Oct 08, 2018 | 84.39 | 84.80 | 84.08 | 84.80 | 2,867 | +0.01(+0.01%) |
Oct 05, 2018 | 85.26 | 85.49 | 84.50 | 84.79 | 7,226 | -0.51(-0.60%) |
Oct 04, 2018 | 85.60 | 85.61 | 84.82 | 85.30 | 37,643 | -0.33(-0.38%) |
Oct 03, 2018 | 85.94 | 86.15 | 85.63 | 85.63 | 3,697 | +0.00(+0.00%) |
Oct 02, 2018 | 85.51 | 85.85 | 85.47 | 85.63 | 13,030 | -0.37(-0.42%) |