Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 73.35 | 73.57 | 72.73 | 73.56 | 3,308,459 | +0.50(+0.69%) |
Dec 28, 2018 | 73.38 | 73.96 | 72.86 | 73.05 | 3,786,716 | -0.08(-0.11%) |
Dec 27, 2018 | 72.11 | 73.19 | 70.93 | 73.14 | 5,215,059 | +0.49(+0.68%) |
Dec 26, 2018 | 70.39 | 72.67 | 69.69 | 72.64 | 4,876,357 | +2.47(+3.52%) |
Dec 24, 2018 | 72.40 | 72.45 | 70.17 | 70.17 | 1,758,465 | -2.42(-3.34%) |
Dec 21, 2018 | 73.62 | 74.88 | 72.39 | 72.59 | 4,560,256 | -0.87(-1.19%) |
Dec 20, 2018 | 73.97 | 74.38 | 72.61 | 73.47 | 4,159,664 | -0.73(-0.99%) |
Dec 19, 2018 | 75.18 | 76.11 | 73.85 | 74.20 | 2,999,635 | -0.77(-1.03%) |
Dec 18, 2018 | 75.82 | 76.07 | 74.62 | 74.97 | 2,646,930 | -0.46(-0.61%) |
Dec 17, 2018 | 77.22 | 77.23 | 75.04 | 75.44 | 2,501,288 | -1.88(-2.43%) |
Dec 14, 2018 | 77.77 | 77.97 | 77.10 | 77.32 | 1,992,785 | -0.71(-0.91%) |
Dec 13, 2018 | 78.39 | 78.51 | 77.83 | 78.03 | 2,060,761 | -0.12(-0.16%) |
Dec 12, 2018 | 78.54 | 78.76 | 78.09 | 78.15 | 1,692,096 | +0.30(+0.39%) |
Dec 11, 2018 | 78.46 | 78.56 | 77.44 | 77.85 | 3,908,702 | +0.12(+0.16%) |
Dec 10, 2018 | 78.00 | 78.03 | 76.30 | 77.73 | 1,785,753 | -0.23(-0.29%) |
Dec 07, 2018 | 78.80 | 79.20 | 77.73 | 77.95 | 1,455,974 | -0.69(-0.88%) |
Dec 06, 2018 | 78.56 | 78.71 | 76.99 | 78.65 | 2,198,833 | -0.48(-0.61%) |
Dec 04, 2018 | 80.68 | 80.90 | 78.98 | 79.13 | 1,514,967 | -1.60(-1.98%) |
Dec 03, 2018 | 80.97 | 81.08 | 79.92 | 80.73 | 1,412,037 | +0.78(+0.98%) |
Nov 30, 2018 | 79.43 | 80.07 | 79.34 | 79.95 | 749,895 | +0.55(+0.69%) |
Nov 29, 2018 | 79.45 | 79.78 | 78.97 | 79.40 | 848,275 | -0.07(-0.08%) |
Nov 28, 2018 | 78.93 | 79.47 | 78.24 | 79.47 | 1,224,700 | +0.70(+0.89%) |
Nov 27, 2018 | 78.18 | 78.80 | 78.13 | 78.76 | 832,418 | +0.36(+0.46%) |
Nov 26, 2018 | 77.85 | 78.41 | 77.85 | 78.40 | 928,565 | +0.99(+1.28%) |
Nov 23, 2018 | 77.43 | 77.77 | 77.24 | 77.42 | 331,437 | -0.49(-0.63%) |
Nov 21, 2018 | 77.91 | 77.91 | 77.91 | 0 | -0.12(-0.16%) | |
Nov 20, 2018 | 78.63 | 79.06 | 77.86 | 78.03 | 1,306,416 | -1.40(-1.76%) |
Nov 19, 2018 | 79.58 | 79.86 | 79.07 | 79.43 | 1,206,393 | -0.18(-0.23%) |
Nov 16, 2018 | 79.23 | 79.76 | 79.12 | 79.60 | 802,401 | +0.47(+0.60%) |
Nov 15, 2018 | 78.53 | 79.28 | 77.96 | 79.13 | 1,186,833 | +0.16(+0.21%) |
Nov 14, 2018 | 79.72 | 79.96 | 78.54 | 78.97 | 1,195,261 | -0.52(-0.66%) |
Nov 13, 2018 | 79.81 | 80.09 | 79.24 | 79.49 | 924,261 | -0.23(-0.29%) |
Nov 12, 2018 | 80.14 | 80.51 | 79.60 | 79.72 | 750,257 | -0.52(-0.65%) |
Nov 09, 2018 | 80.25 | 80.54 | 79.88 | 80.24 | 817,945 | -0.56(-0.70%) |
Nov 08, 2018 | 80.84 | 81.06 | 80.52 | 80.81 | 708,680 | -0.20(-0.25%) |
Nov 07, 2018 | 80.65 | 81.07 | 80.05 | 81.01 | 808,792 | +0.87(+1.09%) |
Nov 06, 2018 | 79.51 | 80.14 | 79.50 | 80.14 | 500,494 | +0.61(+0.77%) |
Nov 05, 2018 | 78.75 | 79.66 | 78.75 | 79.52 | 763,742 | +0.88(+1.12%) |
Nov 02, 2018 | 79.17 | 79.42 | 78.07 | 78.64 | 722,357 | -0.11(-0.15%) |
Nov 01, 2018 | 78.45 | 78.86 | 78.41 | 78.76 | 839,925 | +0.42(+0.54%) |
Oct 31, 2018 | 78.75 | 79.03 | 78.21 | 78.33 | 848,030 | -0.12(-0.16%) |
Oct 30, 2018 | 77.48 | 78.53 | 77.48 | 78.45 | 1,629,342 | +1.04(+1.34%) |
Oct 29, 2018 | 77.41 | 78.32 | 76.71 | 77.42 | 1,065,146 | +0.54(+0.70%) |
Oct 26, 2018 | 77.57 | 77.86 | 76.43 | 76.88 | 1,347,168 | -1.26(-1.61%) |
Oct 25, 2018 | 77.91 | 78.53 | 77.47 | 78.13 | 662,035 | +0.43(+0.56%) |
Oct 24, 2018 | 78.64 | 78.97 | 77.64 | 77.70 | 694,483 | -0.97(-1.24%) |
Oct 23, 2018 | 78.40 | 79.01 | 77.87 | 78.67 | 737,163 | -0.38(-0.48%) |
Oct 22, 2018 | 79.74 | 79.94 | 78.96 | 79.05 | 1,076,267 | -0.62(-0.78%) |
Oct 19, 2018 | 79.47 | 80.14 | 79.22 | 79.67 | 433,634 | +0.38(+0.47%) |
Oct 18, 2018 | 79.44 | 80.07 | 78.94 | 79.29 | 637,909 | -0.26(-0.33%) |
Oct 17, 2018 | 79.70 | 79.80 | 78.96 | 79.56 | 476,147 | -0.25(-0.31%) |
Oct 16, 2018 | 78.87 | 79.88 | 78.78 | 79.80 | 547,920 | +1.09(+1.38%) |
Oct 15, 2018 | 78.72 | 79.27 | 78.66 | 78.71 | 1,342,310 | -0.02(-0.03%) |
Oct 12, 2018 | 79.23 | 79.27 | 78.00 | 78.74 | 1,108,014 | +0.30(+0.39%) |
Oct 11, 2018 | 80.18 | 80.40 | 78.26 | 78.44 | 1,696,304 | -1.99(-2.47%) |
Oct 10, 2018 | 81.79 | 81.97 | 80.33 | 80.42 | 991,176 | -1.45(-1.77%) |
Oct 09, 2018 | 82.05 | 82.23 | 81.75 | 81.87 | 517,389 | -0.37(-0.45%) |
Oct 08, 2018 | 81.68 | 82.35 | 81.68 | 82.24 | 510,724 | +0.33(+0.41%) |
Oct 05, 2018 | 81.88 | 82.10 | 81.68 | 81.90 | 559,698 | +0.11(+0.13%) |
Oct 04, 2018 | 81.74 | 81.79 | 81.34 | 81.79 | 501,160 | +0.01(+0.01%) |
Oct 03, 2018 | 82.12 | 82.28 | 81.59 | 81.79 | 526,890 | -0.16(-0.20%) |
Oct 02, 2018 | 81.72 | 82.24 | 81.72 | 81.95 | 427,433 | +0.24(+0.29%) |