Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 76.48 | 76.57 | 76.46 | 76.52 | 5,346,097 | +0.03(+0.04%) |
Dec 28, 2018 | 76.42 | 76.49 | 76.41 | 76.49 | 7,365,294 | +0.11(+0.14%) |
Dec 27, 2018 | 76.38 | 76.45 | 76.38 | 76.38 | 4,597,954 | +0.08(+0.11%) |
Dec 26, 2018 | 76.39 | 76.42 | 76.30 | 76.30 | 6,783,550 | -0.07(-0.10%) |
Dec 24, 2018 | 76.32 | 76.38 | 76.32 | 76.38 | 4,424,684 | +0.06(+0.08%) |
Dec 21, 2018 | 76.26 | 76.31 | 76.25 | 76.31 | 6,063,492 | +0.05(+0.07%) |
Dec 20, 2018 | 76.27 | 76.28 | 76.24 | 76.26 | 7,974,131 | -0.01(-0.01%) |
Dec 19, 2018 | 76.27 | 76.30 | 76.20 | 76.27 | 13,418,134 | +0.02(+0.02%) |
Dec 18, 2018 | 76.21 | 76.26 | 76.19 | 76.25 | 7,176,158 | +0.04(+0.06%) |
Dec 17, 2018 | 76.14 | 76.20 | 76.12 | 76.20 | 6,363,722 | +0.08(+0.10%) |
Dec 14, 2018 | 76.09 | 76.14 | 76.08 | 76.13 | 4,868,829 | +0.04(+0.05%) |
Dec 13, 2018 | 76.06 | 76.08 | 76.05 | 76.08 | 8,242,243 | +0.07(+0.10%) |
Dec 12, 2018 | 76.01 | 76.04 | 76.01 | 76.01 | 4,996,091 | -0.01(-0.01%) |
Dec 11, 2018 | 76.06 | 76.08 | 76.01 | 76.02 | 6,210,776 | -0.07(-0.10%) |
Dec 10, 2018 | 76.08 | 76.15 | 76.07 | 76.09 | 10,642,308 | +0.00(+0.00%) |
Dec 07, 2018 | 76.02 | 76.10 | 76.01 | 76.09 | 2,275,410 | +0.08(+0.11%) |
Dec 06, 2018 | 76.05 | 76.12 | 76.01 | 76.01 | 4,390,599 | +0.07(+0.10%) |
Dec 04, 2018 | 75.91 | 75.97 | 75.91 | 75.94 | 4,445,110 | +0.05(+0.07%) |
Dec 03, 2018 | 75.90 | 75.93 | 75.88 | 75.88 | 3,095,652 | -0.06(-0.08%) |
Nov 30, 2018 | 75.92 | 75.96 | 75.91 | 75.94 | 5,165,903 | +0.03(+0.04%) |
Nov 29, 2018 | 75.94 | 75.94 | 75.90 | 75.92 | 2,430,560 | +0.02(+0.02%) |
Nov 28, 2018 | 75.86 | 75.92 | 75.84 | 75.90 | 3,273,330 | +0.03(+0.04%) |
Nov 27, 2018 | 75.85 | 75.88 | 75.84 | 75.87 | 1,704,739 | +0.01(+0.01%) |
Nov 26, 2018 | 75.85 | 75.86 | 75.84 | 75.86 | 1,933,724 | +0.01(+0.01%) |
Nov 23, 2018 | 75.90 | 75.90 | 75.85 | 75.85 | 1,826,471 | -0.02(-0.02%) |
Nov 21, 2018 | 75.87 | 75.87 | 75.87 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 75.88 | 75.90 | 75.86 | 75.87 | 2,529,619 | -0.02(-0.02%) |
Nov 19, 2018 | 75.83 | 75.90 | 75.82 | 75.89 | 1,696,605 | +0.06(+0.08%) |
Nov 16, 2018 | 75.83 | 75.84 | 75.81 | 75.83 | 1,417,482 | +0.05(+0.07%) |
Nov 15, 2018 | 75.80 | 75.82 | 75.75 | 75.77 | 2,140,231 | +0.04(+0.05%) |
Nov 14, 2018 | 75.69 | 75.78 | 75.68 | 75.74 | 3,650,081 | +0.05(+0.07%) |
Nov 13, 2018 | 75.67 | 75.70 | 75.67 | 75.68 | 3,277,685 | +0.01(+0.01%) |
Nov 12, 2018 | 75.64 | 75.70 | 75.64 | 75.67 | 1,089,937 | +0.05(+0.07%) |
Nov 09, 2018 | 75.59 | 75.64 | 75.59 | 75.62 | 1,347,655 | +0.04(+0.05%) |
Nov 08, 2018 | 75.61 | 75.61 | 75.56 | 75.58 | 1,461,003 | -0.01(-0.01%) |
Nov 07, 2018 | 75.60 | 75.61 | 75.58 | 75.59 | 1,836,133 | -0.03(-0.04%) |
Nov 06, 2018 | 75.61 | 75.63 | 75.60 | 75.62 | 4,857,750 | -0.02(-0.02%) |
Nov 05, 2018 | 75.64 | 75.64 | 75.62 | 75.63 | 2,588,099 | +0.03(+0.04%) |
Nov 02, 2018 | 75.65 | 75.66 | 75.61 | 75.61 | 4,081,991 | -0.09(-0.12%) |
Nov 01, 2018 | 75.68 | 75.71 | 75.65 | 75.70 | 3,972,197 | +0.04(+0.05%) |
Oct 31, 2018 | 75.65 | 75.68 | 75.63 | 75.66 | 13,875,485 | -0.04(-0.05%) |
Oct 30, 2018 | 75.70 | 75.70 | 75.67 | 75.69 | 5,714,241 | -0.04(-0.05%) |
Oct 29, 2018 | 75.68 | 75.74 | 75.68 | 75.73 | 5,254,960 | +0.03(+0.04%) |
Oct 26, 2018 | 75.71 | 75.76 | 75.69 | 75.70 | 4,169,864 | +0.05(+0.06%) |
Oct 25, 2018 | 75.67 | 75.68 | 75.64 | 75.66 | 2,943,056 | -0.03(-0.04%) |
Oct 24, 2018 | 75.60 | 75.68 | 75.60 | 75.68 | 3,247,416 | +0.12(+0.16%) |
Oct 23, 2018 | 75.61 | 75.63 | 75.57 | 75.57 | 3,145,776 | +0.05(+0.06%) |
Oct 22, 2018 | 75.53 | 75.56 | 75.52 | 75.52 | 2,226,954 | -0.02(-0.02%) |
Oct 19, 2018 | 75.58 | 75.58 | 75.53 | 75.54 | 4,503,361 | -0.05(-0.06%) |
Oct 18, 2018 | 75.52 | 75.59 | 75.51 | 75.58 | 1,459,806 | +0.05(+0.07%) |
Oct 17, 2018 | 75.56 | 75.58 | 75.51 | 75.53 | 1,765,122 | -0.00(-0.01%) |
Oct 16, 2018 | 75.56 | 75.56 | 75.53 | 75.54 | 2,359,607 | -0.03(-0.04%) |
Oct 15, 2018 | 75.58 | 75.58 | 75.55 | 75.57 | 1,944,670 | +0.03(+0.04%) |
Oct 12, 2018 | 75.57 | 75.59 | 75.54 | 75.54 | 2,496,999 | +0.00(+0.00%) |
Oct 11, 2018 | 75.55 | 75.58 | 75.52 | 75.54 | 2,323,680 | +0.03(+0.04%) |
Oct 10, 2018 | 75.47 | 75.52 | 75.47 | 75.51 | 2,148,789 | +0.02(+0.02%) |
Oct 09, 2018 | 75.49 | 75.50 | 75.47 | 75.49 | 3,227,367 | +0.03(+0.04%) |
Oct 08, 2018 | 75.48 | 75.51 | 75.47 | 75.47 | 1,759,110 | -0.02(-0.02%) |
Oct 05, 2018 | 75.47 | 75.48 | 75.46 | 75.48 | 1,858,117 | -0.01(-0.01%) |
Oct 04, 2018 | 75.47 | 75.49 | 75.47 | 75.49 | 1,367,546 | -0.02(-0.02%) |
Oct 03, 2018 | 75.53 | 75.55 | 75.48 | 75.51 | 1,612,266 | -0.04(-0.05%) |
Oct 02, 2018 | 75.54 | 75.58 | 75.54 | 75.55 | 3,358,635 | +0.03(+0.04%) |