Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 72.10 | 72.23 | 72.02 | 72.04 | 6,591,918 | +0.11(+0.15%) |
Dec 28, 2018 | 71.87 | 72.19 | 71.76 | 71.93 | 7,177,288 | +0.11(+0.15%) |
Dec 27, 2018 | 71.57 | 71.91 | 71.35 | 71.82 | 9,320,968 | -0.04(-0.06%) |
Dec 26, 2018 | 70.84 | 71.89 | 70.60 | 71.87 | 8,700,097 | +1.20(+1.70%) |
Dec 24, 2018 | 71.27 | 71.37 | 70.67 | 70.67 | 5,728,830 | -0.54(-0.75%) |
Dec 21, 2018 | 71.63 | 71.80 | 71.09 | 71.20 | 11,017,725 | -0.43(-0.60%) |
Dec 20, 2018 | 72.08 | 72.15 | 71.14 | 71.63 | 22,594,796 | -0.73(-1.01%) |
Dec 19, 2018 | 73.05 | 73.20 | 72.27 | 72.36 | 7,966,822 | -0.66(-0.90%) |
Dec 18, 2018 | 73.25 | 73.33 | 72.87 | 73.02 | 10,612,576 | -0.21(-0.29%) |
Dec 17, 2018 | 73.72 | 73.72 | 73.12 | 73.23 | 8,783,673 | -0.49(-0.67%) |
Dec 14, 2018 | 73.94 | 73.98 | 73.65 | 73.72 | 7,499,818 | -0.32(-0.43%) |
Dec 13, 2018 | 74.02 | 74.11 | 73.94 | 74.04 | 6,531,641 | +0.19(+0.26%) |
Dec 12, 2018 | 73.87 | 74.06 | 73.83 | 73.85 | 8,509,950 | +0.21(+0.29%) |
Dec 11, 2018 | 73.74 | 73.83 | 73.55 | 73.64 | 6,698,199 | +0.19(+0.26%) |
Dec 10, 2018 | 73.47 | 73.53 | 73.17 | 73.44 | 6,019,915 | -0.06(-0.09%) |
Dec 07, 2018 | 73.76 | 73.96 | 73.44 | 73.51 | 7,926,715 | -0.06(-0.09%) |
Dec 06, 2018 | 73.47 | 73.68 | 73.30 | 73.57 | 10,270,049 | -0.32(-0.43%) |
Dec 04, 2018 | 74.17 | 74.21 | 73.80 | 73.89 | 10,055,903 | -0.38(-0.52%) |
Dec 03, 2018 | 74.15 | 74.30 | 74.04 | 74.28 | 6,899,653 | +0.52(+0.71%) |
Nov 30, 2018 | 73.80 | 73.92 | 73.73 | 73.75 | 5,151,793 | -0.21(-0.29%) |
Nov 29, 2018 | 73.88 | 74.01 | 73.75 | 73.97 | 6,212,488 | +0.04(+0.06%) |
Nov 28, 2018 | 73.37 | 73.99 | 73.35 | 73.92 | 8,836,096 | +0.55(+0.75%) |
Nov 27, 2018 | 73.29 | 73.37 | 73.16 | 73.37 | 5,606,690 | +0.00(+0.00%) |
Nov 26, 2018 | 73.35 | 73.46 | 73.24 | 73.37 | 6,297,463 | +0.32(+0.44%) |
Nov 23, 2018 | 73.16 | 73.22 | 72.97 | 73.05 | 2,961,466 | -0.34(-0.46%) |
Nov 21, 2018 | 73.39 | 73.39 | 73.39 | 0 | +0.32(+0.44%) | |
Nov 20, 2018 | 73.16 | 73.29 | 73.04 | 73.07 | 7,248,193 | -0.34(-0.46%) |
Nov 19, 2018 | 73.29 | 73.56 | 73.24 | 73.41 | 10,019,810 | -0.08(-0.12%) |
Nov 16, 2018 | 73.56 | 73.61 | 73.35 | 73.50 | 28,451,316 | -0.34(-0.46%) |
Nov 15, 2018 | 73.58 | 73.84 | 73.37 | 73.84 | 12,780,294 | -0.04(-0.06%) |
Nov 14, 2018 | 74.18 | 74.22 | 73.73 | 73.88 | 11,369,638 | -0.17(-0.23%) |
Nov 13, 2018 | 74.20 | 74.32 | 73.97 | 74.05 | 7,610,068 | -0.11(-0.14%) |
Nov 12, 2018 | 74.56 | 74.64 | 74.14 | 74.16 | 6,166,569 | -0.47(-0.63%) |
Nov 09, 2018 | 74.92 | 74.92 | 74.54 | 74.62 | 8,893,205 | -0.47(-0.62%) |
Nov 08, 2018 | 75.07 | 75.24 | 75.03 | 75.09 | 9,845,949 | -0.11(-0.14%) |
Nov 07, 2018 | 74.96 | 75.24 | 74.92 | 75.20 | 11,821,163 | +0.36(+0.48%) |
Nov 06, 2018 | 74.73 | 74.86 | 74.71 | 74.84 | 5,444,197 | +0.15(+0.20%) |
Nov 05, 2018 | 74.62 | 74.73 | 74.56 | 74.69 | 4,399,194 | +0.06(+0.09%) |
Nov 02, 2018 | 74.64 | 74.77 | 74.47 | 74.62 | 5,023,144 | +0.04(+0.06%) |
Nov 01, 2018 | 74.37 | 74.64 | 74.35 | 74.58 | 8,066,279 | +0.27(+0.37%) |
Oct 31, 2018 | 74.35 | 74.50 | 74.29 | 74.31 | 5,962,563 | +0.11(+0.14%) |
Oct 30, 2018 | 74.12 | 74.27 | 73.99 | 74.20 | 6,665,310 | +0.04(+0.06%) |
Oct 29, 2018 | 74.37 | 74.38 | 73.99 | 74.16 | 6,887,947 | +0.00(+0.00%) |
Oct 26, 2018 | 74.24 | 74.43 | 74.12 | 74.16 | 9,040,495 | -0.34(-0.45%) |
Oct 25, 2018 | 74.46 | 74.54 | 74.34 | 74.50 | 6,284,931 | +0.11(+0.14%) |
Oct 24, 2018 | 74.71 | 74.77 | 74.31 | 74.39 | 9,272,951 | -0.34(-0.45%) |
Oct 23, 2018 | 74.52 | 74.75 | 74.43 | 74.73 | 7,663,712 | -0.04(-0.06%) |
Oct 22, 2018 | 74.92 | 74.96 | 74.73 | 74.77 | 5,040,956 | +0.02(+0.03%) |
Oct 19, 2018 | 74.88 | 74.91 | 74.66 | 74.75 | 6,340,644 | +0.00(+0.00%) |
Oct 18, 2018 | 75.07 | 75.11 | 74.73 | 74.75 | 7,979,725 | -0.34(-0.45%) |
Oct 17, 2018 | 75.09 | 75.15 | 75.00 | 75.09 | 4,158,900 | -0.08(-0.11%) |
Oct 16, 2018 | 75.03 | 75.24 | 75.03 | 75.17 | 4,106,183 | +0.32(+0.42%) |
Oct 15, 2018 | 74.98 | 75.05 | 74.86 | 74.86 | 5,835,317 | -0.17(-0.23%) |
Oct 12, 2018 | 74.94 | 75.05 | 74.79 | 75.03 | 4,396,774 | +0.38(+0.51%) |
Oct 11, 2018 | 74.77 | 74.86 | 74.46 | 74.65 | 14,065,621 | +0.19(+0.26%) |
Oct 10, 2018 | 74.96 | 75.00 | 74.46 | 74.46 | 12,930,065 | -0.59(-0.79%) |
Oct 09, 2018 | 75.03 | 75.13 | 74.96 | 75.05 | 6,374,577 | +0.08(+0.11%) |
Oct 08, 2018 | 75.13 | 75.20 | 74.94 | 74.96 | 8,737,289 | -0.17(-0.22%) |
Oct 05, 2018 | 75.47 | 75.49 | 75.13 | 75.13 | 16,881,034 | -0.36(-0.48%) |
Oct 04, 2018 | 75.66 | 75.72 | 75.41 | 75.49 | 7,180,296 | -0.34(-0.45%) |
Oct 03, 2018 | 76.02 | 76.06 | 75.72 | 75.83 | 12,177,509 | -0.13(-0.17%) |
Oct 02, 2018 | 76.02 | 76.08 | 75.93 | 75.96 | 5,617,208 | -0.11(-0.14%) |