Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 81.63 | 82.21 | 80.94 | 81.62 | 4,762,390 | +0.60(+0.74%) |
Dec 28, 2018 | 81.24 | 82.70 | 80.39 | 81.02 | 5,814,858 | +0.00(+0.00%) |
Dec 27, 2018 | 78.91 | 81.08 | 78.21 | 81.02 | 6,546,338 | +0.72(+0.89%) |
Dec 26, 2018 | 76.70 | 80.35 | 75.75 | 80.31 | 9,349,677 | +4.47(+5.90%) |
Dec 24, 2018 | 77.73 | 78.21 | 75.80 | 75.83 | 6,508,746 | -2.25(-2.89%) |
Dec 21, 2018 | 78.12 | 80.60 | 77.62 | 78.09 | 16,613,832 | +0.28(+0.36%) |
Dec 20, 2018 | 78.40 | 78.92 | 77.04 | 77.81 | 10,623,408 | -0.38(-0.49%) |
Dec 19, 2018 | 81.48 | 81.97 | 77.33 | 78.19 | 11,375,563 | -3.46(-4.24%) |
Dec 18, 2018 | 80.19 | 82.90 | 80.08 | 81.65 | 8,860,253 | +2.26(+2.85%) |
Dec 17, 2018 | 81.43 | 81.82 | 79.01 | 79.39 | 9,496,254 | -2.02(-2.48%) |
Dec 14, 2018 | 81.76 | 82.91 | 81.38 | 81.41 | 7,315,407 | -1.36(-1.65%) |
Dec 13, 2018 | 83.12 | 83.44 | 82.14 | 82.78 | 4,006,660 | +0.03(+0.03%) |
Dec 12, 2018 | 83.60 | 84.10 | 82.57 | 82.75 | 5,725,673 | +1.10(+1.34%) |
Dec 11, 2018 | 82.71 | 83.43 | 81.62 | 81.65 | 8,987,882 | +0.64(+0.79%) |
Dec 10, 2018 | 79.84 | 81.49 | 79.43 | 81.01 | 8,741,092 | +1.23(+1.54%) |
Dec 07, 2018 | 83.49 | 83.80 | 79.67 | 79.79 | 10,232,678 | -4.27(-5.08%) |
Dec 06, 2018 | 81.28 | 84.10 | 80.91 | 84.05 | 8,484,473 | +1.05(+1.26%) |
Dec 04, 2018 | 87.02 | 87.30 | 82.88 | 83.01 | 8,668,796 | -4.37(-5.00%) |
Dec 03, 2018 | 88.53 | 88.60 | 86.76 | 87.38 | 9,064,119 | +1.14(+1.32%) |
Nov 30, 2018 | 84.45 | 86.27 | 83.71 | 86.24 | 10,056,804 | +2.09(+2.48%) |
Nov 29, 2018 | 84.63 | 85.06 | 84.06 | 84.15 | 6,800,541 | -0.72(-0.84%) |
Nov 28, 2018 | 83.52 | 84.89 | 82.21 | 84.87 | 6,552,511 | +1.71(+2.06%) |
Nov 27, 2018 | 82.47 | 83.77 | 82.39 | 83.16 | 5,840,883 | -0.09(-0.10%) |
Nov 26, 2018 | 83.27 | 83.49 | 82.33 | 83.24 | 5,324,159 | +1.11(+1.35%) |
Nov 23, 2018 | 82.37 | 82.91 | 82.12 | 82.14 | 2,392,310 | -0.89(-1.07%) |
Nov 21, 2018 | 83.03 | 83.03 | 83.03 | 0 | -0.61(-0.73%) | |
Nov 20, 2018 | 80.24 | 84.55 | 80.24 | 83.64 | 9,528,062 | +1.92(+2.35%) |
Nov 19, 2018 | 84.21 | 84.39 | 81.66 | 81.72 | 9,534,636 | -2.79(-3.30%) |
Nov 16, 2018 | 83.46 | 84.74 | 83.04 | 84.51 | 7,834,926 | -0.09(-0.11%) |
Nov 15, 2018 | 81.63 | 85.01 | 81.33 | 84.61 | 8,902,617 | +2.82(+3.44%) |
Nov 14, 2018 | 82.76 | 83.15 | 81.22 | 81.79 | 5,747,813 | +0.19(+0.23%) |
Nov 13, 2018 | 81.28 | 83.06 | 81.10 | 81.60 | 6,866,910 | +0.87(+1.08%) |
Nov 12, 2018 | 82.08 | 82.17 | 80.38 | 80.73 | 10,060,002 | -2.27(-2.74%) |
Nov 09, 2018 | 84.74 | 84.75 | 82.78 | 83.00 | 7,243,853 | -2.06(-2.42%) |
Nov 08, 2018 | 83.14 | 85.32 | 83.12 | 85.06 | 6,887,077 | +1.11(+1.32%) |
Nov 07, 2018 | 84.47 | 84.62 | 83.22 | 83.95 | 6,394,509 | +0.05(+0.06%) |
Nov 06, 2018 | 82.46 | 83.98 | 82.05 | 83.90 | 6,267,416 | +1.28(+1.55%) |
Nov 05, 2018 | 81.97 | 82.93 | 81.40 | 82.62 | 7,166,655 | +0.52(+0.63%) |
Nov 02, 2018 | 84.43 | 84.55 | 81.06 | 82.10 | 11,680,199 | -2.19(-2.60%) |
Nov 01, 2018 | 80.65 | 84.63 | 80.32 | 84.30 | 12,702,802 | +4.12(+5.14%) |
Oct 31, 2018 | 81.19 | 81.56 | 80.12 | 80.18 | 11,926,936 | -0.14(-0.17%) |
Oct 30, 2018 | 77.81 | 80.44 | 77.49 | 80.31 | 10,112,725 | +3.09(+4.00%) |
Oct 29, 2018 | 79.71 | 80.06 | 75.80 | 77.22 | 11,524,940 | -0.33(-0.42%) |
Oct 26, 2018 | 76.80 | 78.84 | 75.27 | 77.55 | 18,515,740 | -1.04(-1.32%) |
Oct 25, 2018 | 79.00 | 80.05 | 77.75 | 78.58 | 24,565,930 | -0.21(-0.26%) |
Oct 24, 2018 | 79.85 | 83.04 | 78.35 | 78.79 | 29,334,958 | -7.06(-8.22%) |
Oct 23, 2018 | 83.22 | 86.03 | 81.53 | 85.84 | 16,250,447 | +0.45(+0.53%) |
Oct 22, 2018 | 84.47 | 86.03 | 84.27 | 85.39 | 8,029,644 | +1.25(+1.49%) |
Oct 19, 2018 | 84.90 | 85.99 | 83.32 | 84.14 | 12,253,166 | -1.10(-1.29%) |
Oct 18, 2018 | 86.92 | 86.92 | 84.56 | 85.24 | 11,290,423 | -1.71(-1.97%) |
Oct 17, 2018 | 88.11 | 88.35 | 86.47 | 86.95 | 5,910,695 | -0.52(-0.60%) |
Oct 16, 2018 | 85.90 | 87.65 | 85.37 | 87.47 | 6,882,876 | +2.33(+2.74%) |
Oct 15, 2018 | 85.37 | 86.05 | 84.46 | 85.14 | 7,751,187 | -1.42(-1.64%) |
Oct 12, 2018 | 87.73 | 87.73 | 85.31 | 86.56 | 8,044,990 | +1.34(+1.57%) |
Oct 11, 2018 | 86.06 | 87.35 | 84.78 | 85.23 | 11,795,246 | +0.25(+0.29%) |
Oct 10, 2018 | 86.11 | 87.04 | 84.61 | 84.98 | 13,130,405 | -3.11(-3.53%) |
Oct 09, 2018 | 87.28 | 88.33 | 86.96 | 88.09 | 7,055,233 | +0.80(+0.92%) |
Oct 08, 2018 | 87.53 | 88.29 | 86.63 | 87.28 | 8,710,021 | -1.16(-1.31%) |
Oct 05, 2018 | 90.38 | 90.71 | 87.14 | 88.44 | 10,251,903 | -2.22(-2.45%) |
Oct 04, 2018 | 91.90 | 92.08 | 89.79 | 90.66 | 6,827,554 | -1.98(-2.14%) |
Oct 03, 2018 | 93.36 | 93.51 | 91.98 | 92.64 | 6,251,638 | -0.24(-0.26%) |
Oct 02, 2018 | 91.84 | 94.07 | 91.84 | 92.88 | 5,509,513 | +0.62(+0.67%) |