Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 76.23 | 76.32 | 76.21 | 76.27 | 5,363,417 | +0.03(+0.04%) |
Dec 28, 2018 | 76.17 | 76.25 | 76.17 | 76.25 | 7,389,156 | +0.11(+0.14%) |
Dec 27, 2018 | 76.13 | 76.20 | 76.13 | 76.14 | 4,612,850 | +0.08(+0.11%) |
Dec 26, 2018 | 76.15 | 76.17 | 76.06 | 76.06 | 6,805,528 | -0.07(-0.10%) |
Dec 24, 2018 | 76.07 | 76.13 | 76.07 | 76.13 | 4,439,019 | +0.06(+0.08%) |
Dec 21, 2018 | 76.01 | 76.07 | 76.00 | 76.07 | 6,083,137 | +0.05(+0.07%) |
Dec 20, 2018 | 76.03 | 76.04 | 75.99 | 76.01 | 7,999,966 | -0.01(-0.01%) |
Dec 19, 2018 | 76.02 | 76.06 | 75.96 | 76.02 | 13,461,607 | +0.02(+0.02%) |
Dec 18, 2018 | 75.96 | 76.01 | 75.95 | 76.00 | 7,199,408 | +0.04(+0.06%) |
Dec 17, 2018 | 75.89 | 75.96 | 75.87 | 75.96 | 6,384,338 | +0.08(+0.10%) |
Dec 14, 2018 | 75.85 | 75.89 | 75.84 | 75.88 | 4,884,602 | +0.04(+0.05%) |
Dec 13, 2018 | 75.81 | 75.84 | 75.80 | 75.84 | 8,268,944 | +0.07(+0.10%) |
Dec 12, 2018 | 75.77 | 75.79 | 75.77 | 75.77 | 5,012,276 | -0.01(-0.01%) |
Dec 11, 2018 | 75.81 | 75.84 | 75.77 | 75.77 | 6,230,896 | -0.07(-0.10%) |
Dec 10, 2018 | 75.84 | 75.90 | 75.82 | 75.85 | 10,676,785 | +0.00(+0.00%) |
Dec 07, 2018 | 75.77 | 75.86 | 75.77 | 75.85 | 2,282,781 | +0.08(+0.11%) |
Dec 06, 2018 | 75.80 | 75.87 | 75.77 | 75.77 | 4,404,822 | +0.07(+0.10%) |
Dec 04, 2018 | 75.67 | 75.73 | 75.67 | 75.69 | 4,459,510 | +0.05(+0.07%) |
Dec 03, 2018 | 75.66 | 75.68 | 75.64 | 75.64 | 3,105,681 | -0.06(-0.08%) |
Nov 30, 2018 | 75.67 | 75.72 | 75.66 | 75.70 | 5,182,638 | +0.03(+0.04%) |
Nov 29, 2018 | 75.69 | 75.70 | 75.65 | 75.67 | 2,438,434 | +0.02(+0.02%) |
Nov 28, 2018 | 75.62 | 75.67 | 75.60 | 75.65 | 3,283,935 | +0.03(+0.04%) |
Nov 27, 2018 | 75.61 | 75.64 | 75.60 | 75.63 | 1,710,262 | +0.01(+0.01%) |
Nov 26, 2018 | 75.61 | 75.62 | 75.59 | 75.62 | 1,939,989 | +0.01(+0.01%) |
Nov 23, 2018 | 75.65 | 75.65 | 75.61 | 75.61 | 1,832,388 | -0.02(-0.02%) |
Nov 21, 2018 | 75.63 | 75.63 | 75.63 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 75.64 | 75.65 | 75.62 | 75.63 | 2,537,814 | -0.02(-0.02%) |
Nov 19, 2018 | 75.58 | 75.65 | 75.57 | 75.65 | 1,702,101 | +0.06(+0.08%) |
Nov 16, 2018 | 75.58 | 75.60 | 75.56 | 75.58 | 1,422,074 | +0.05(+0.07%) |
Nov 15, 2018 | 75.55 | 75.57 | 75.51 | 75.53 | 2,147,164 | +0.04(+0.05%) |
Nov 14, 2018 | 75.45 | 75.54 | 75.44 | 75.49 | 3,661,906 | +0.05(+0.07%) |
Nov 13, 2018 | 75.43 | 75.45 | 75.43 | 75.44 | 3,288,304 | +0.01(+0.01%) |
Nov 12, 2018 | 75.40 | 75.45 | 75.40 | 75.43 | 1,093,467 | +0.05(+0.07%) |
Nov 09, 2018 | 75.34 | 75.40 | 75.34 | 75.37 | 1,352,021 | +0.04(+0.05%) |
Nov 08, 2018 | 75.36 | 75.36 | 75.32 | 75.34 | 1,465,736 | -0.01(-0.01%) |
Nov 07, 2018 | 75.35 | 75.36 | 75.34 | 75.34 | 1,842,081 | -0.03(-0.04%) |
Nov 06, 2018 | 75.36 | 75.38 | 75.35 | 75.37 | 4,873,487 | -0.02(-0.02%) |
Nov 05, 2018 | 75.40 | 75.40 | 75.37 | 75.39 | 2,596,483 | +0.03(+0.04%) |
Nov 02, 2018 | 75.41 | 75.42 | 75.36 | 75.36 | 4,095,215 | -0.09(-0.12%) |
Nov 01, 2018 | 75.44 | 75.46 | 75.41 | 75.45 | 3,985,066 | +0.04(+0.05%) |
Oct 31, 2018 | 75.40 | 75.43 | 75.39 | 75.41 | 13,920,439 | -0.04(-0.05%) |
Oct 30, 2018 | 75.46 | 75.46 | 75.42 | 75.45 | 5,732,754 | -0.04(-0.05%) |
Oct 29, 2018 | 75.44 | 75.49 | 75.43 | 75.49 | 5,271,986 | +0.03(+0.04%) |
Oct 26, 2018 | 75.47 | 75.51 | 75.45 | 75.46 | 4,183,374 | +0.05(+0.06%) |
Oct 25, 2018 | 75.42 | 75.43 | 75.39 | 75.41 | 2,952,591 | -0.03(-0.04%) |
Oct 24, 2018 | 75.36 | 75.44 | 75.36 | 75.44 | 3,257,937 | +0.12(+0.16%) |
Oct 23, 2018 | 75.37 | 75.39 | 75.32 | 75.32 | 3,155,968 | +0.05(+0.06%) |
Oct 22, 2018 | 75.29 | 75.31 | 75.28 | 75.28 | 2,234,169 | -0.02(-0.02%) |
Oct 19, 2018 | 75.33 | 75.33 | 75.29 | 75.29 | 4,517,951 | -0.05(-0.06%) |
Oct 18, 2018 | 75.28 | 75.35 | 75.27 | 75.34 | 1,464,535 | +0.05(+0.07%) |
Oct 17, 2018 | 75.31 | 75.33 | 75.27 | 75.29 | 1,770,841 | -0.00(-0.01%) |
Oct 16, 2018 | 75.31 | 75.31 | 75.29 | 75.29 | 2,367,252 | -0.03(-0.04%) |
Oct 15, 2018 | 75.33 | 75.33 | 75.30 | 75.32 | 1,950,970 | +0.03(+0.04%) |
Oct 12, 2018 | 75.32 | 75.35 | 75.29 | 75.29 | 2,505,089 | +0.00(+0.00%) |
Oct 11, 2018 | 75.30 | 75.34 | 75.28 | 75.29 | 2,331,209 | +0.03(+0.04%) |
Oct 10, 2018 | 75.22 | 75.28 | 75.22 | 75.27 | 2,155,751 | +0.02(+0.02%) |
Oct 09, 2018 | 75.25 | 75.26 | 75.23 | 75.25 | 3,237,823 | +0.03(+0.04%) |
Oct 08, 2018 | 75.24 | 75.27 | 75.22 | 75.22 | 1,764,809 | -0.02(-0.02%) |
Oct 05, 2018 | 75.23 | 75.24 | 75.21 | 75.24 | 1,864,137 | -0.01(-0.01%) |
Oct 04, 2018 | 75.22 | 75.25 | 75.22 | 75.25 | 1,371,976 | -0.02(-0.02%) |
Oct 03, 2018 | 75.29 | 75.30 | 75.24 | 75.27 | 1,617,489 | -0.04(-0.05%) |
Oct 02, 2018 | 75.29 | 75.33 | 75.29 | 75.30 | 3,369,517 | +0.03(+0.04%) |