Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 83.48 | 83.72 | 83.02 | 83.60 | 1,821,983 | +0.28(+0.34%) |
Dec 28, 2018 | 83.29 | 84.10 | 82.81 | 83.31 | 1,868,714 | +0.59(+0.71%) |
Dec 27, 2018 | 81.07 | 82.75 | 80.68 | 82.72 | 2,237,086 | +0.88(+1.08%) |
Dec 26, 2018 | 79.48 | 81.86 | 79.03 | 81.84 | 2,232,392 | +2.70(+3.41%) |
Dec 24, 2018 | 79.86 | 80.18 | 78.59 | 79.14 | 1,985,708 | -1.02(-1.27%) |
Dec 21, 2018 | 79.75 | 81.17 | 79.59 | 80.16 | 5,898,629 | +0.93(+1.17%) |
Dec 20, 2018 | 81.49 | 81.72 | 78.58 | 79.23 | 4,572,402 | -2.73(-3.33%) |
Dec 19, 2018 | 82.28 | 83.99 | 81.42 | 81.96 | 2,818,539 | +0.02(+0.02%) |
Dec 18, 2018 | 82.15 | 82.41 | 81.32 | 81.94 | 1,948,217 | +0.35(+0.43%) |
Dec 17, 2018 | 82.96 | 83.12 | 81.20 | 81.59 | 3,407,705 | -1.81(-2.17%) |
Dec 14, 2018 | 84.27 | 84.27 | 82.82 | 83.40 | 2,319,867 | -1.60(-1.88%) |
Dec 13, 2018 | 82.67 | 85.61 | 82.52 | 85.00 | 3,636,690 | +2.73(+3.32%) |
Dec 12, 2018 | 81.74 | 83.03 | 81.52 | 82.27 | 2,684,038 | +0.59(+0.72%) |
Dec 11, 2018 | 82.89 | 82.92 | 81.00 | 81.68 | 2,357,149 | -0.41(-0.50%) |
Dec 10, 2018 | 82.11 | 82.41 | 80.79 | 82.09 | 2,532,315 | -0.15(-0.19%) |
Dec 07, 2018 | 83.21 | 83.79 | 82.03 | 82.24 | 3,293,534 | -0.97(-1.17%) |
Dec 06, 2018 | 81.68 | 83.67 | 81.48 | 83.21 | 4,079,709 | +0.75(+0.90%) |
Dec 04, 2018 | 83.85 | 84.56 | 82.35 | 82.47 | 3,139,045 | -1.26(-1.51%) |
Dec 03, 2018 | 84.80 | 84.80 | 83.28 | 83.73 | 4,005,882 | -0.14(-0.16%) |
Nov 30, 2018 | 83.54 | 84.07 | 83.04 | 83.87 | 5,195,456 | +0.33(+0.39%) |
Nov 29, 2018 | 83.41 | 84.08 | 83.00 | 83.54 | 2,196,536 | +0.12(+0.14%) |
Nov 28, 2018 | 81.56 | 83.43 | 81.30 | 83.42 | 2,051,117 | +2.06(+2.53%) |
Nov 27, 2018 | 80.33 | 81.61 | 80.30 | 81.37 | 1,874,628 | +1.05(+1.31%) |
Nov 26, 2018 | 79.80 | 80.55 | 79.19 | 80.31 | 1,837,774 | +1.02(+1.28%) |
Nov 23, 2018 | 78.66 | 79.76 | 78.30 | 79.29 | 938,370 | +0.47(+0.60%) |
Nov 21, 2018 | 78.82 | 78.82 | 78.82 | 0 | -0.14(-0.18%) | |
Nov 20, 2018 | 78.90 | 79.48 | 78.00 | 78.97 | 2,065,900 | -0.85(-1.07%) |
Nov 19, 2018 | 80.61 | 81.10 | 79.39 | 79.82 | 2,831,173 | -0.69(-0.85%) |
Nov 16, 2018 | 80.34 | 80.87 | 80.05 | 80.51 | 2,672,999 | +0.09(+0.11%) |
Nov 15, 2018 | 80.37 | 81.15 | 79.56 | 80.42 | 3,021,384 | -0.35(-0.44%) |
Nov 14, 2018 | 81.07 | 81.45 | 80.71 | 80.77 | 2,759,454 | +0.14(+0.17%) |
Nov 13, 2018 | 80.92 | 81.42 | 80.44 | 80.63 | 1,671,971 | -0.38(-0.47%) |
Nov 12, 2018 | 82.18 | 82.66 | 80.91 | 81.01 | 1,448,958 | -1.15(-1.40%) |
Nov 09, 2018 | 81.93 | 82.44 | 81.58 | 82.16 | 2,011,623 | +0.24(+0.29%) |
Nov 08, 2018 | 80.93 | 82.28 | 80.62 | 81.93 | 2,721,145 | +0.98(+1.21%) |
Nov 07, 2018 | 79.70 | 81.08 | 79.70 | 80.95 | 2,955,994 | +1.34(+1.68%) |
Nov 06, 2018 | 79.20 | 79.76 | 79.09 | 79.61 | 3,310,391 | +0.39(+0.49%) |
Nov 05, 2018 | 78.86 | 79.52 | 78.54 | 79.22 | 2,724,928 | +0.52(+0.66%) |
Nov 02, 2018 | 80.23 | 80.33 | 77.72 | 78.70 | 3,320,464 | -0.99(-1.24%) |
Nov 01, 2018 | 81.95 | 82.41 | 79.37 | 79.69 | 3,441,036 | -2.19(-2.68%) |
Oct 31, 2018 | 79.70 | 82.99 | 79.05 | 81.88 | 5,292,372 | +3.60(+4.60%) |
Oct 30, 2018 | 77.74 | 78.48 | 77.36 | 78.28 | 4,095,059 | +0.87(+1.12%) |
Oct 29, 2018 | 78.43 | 79.31 | 76.56 | 77.41 | 2,160,838 | -0.28(-0.36%) |
Oct 26, 2018 | 78.14 | 78.46 | 77.24 | 77.69 | 2,339,330 | -1.03(-1.31%) |
Oct 25, 2018 | 79.37 | 79.37 | 77.98 | 78.72 | 2,354,982 | -0.13(-0.16%) |
Oct 24, 2018 | 79.66 | 80.00 | 78.73 | 78.85 | 1,958,133 | -1.59(-1.98%) |
Oct 23, 2018 | 80.15 | 80.79 | 79.75 | 80.44 | 3,003,910 | -0.48(-0.59%) |
Oct 22, 2018 | 81.30 | 81.65 | 80.65 | 80.92 | 2,500,997 | -0.05(-0.06%) |
Oct 19, 2018 | 81.26 | 81.54 | 80.85 | 80.97 | 1,612,257 | -0.38(-0.47%) |
Oct 18, 2018 | 82.00 | 82.16 | 81.07 | 81.35 | 2,193,385 | -1.39(-1.69%) |
Oct 17, 2018 | 81.92 | 83.02 | 81.69 | 82.74 | 1,474,183 | +0.84(+1.03%) |
Oct 16, 2018 | 80.45 | 81.96 | 80.40 | 81.90 | 1,674,118 | +1.79(+2.24%) |
Oct 15, 2018 | 79.58 | 80.77 | 79.58 | 80.11 | 1,302,902 | +0.36(+0.45%) |
Oct 12, 2018 | 79.01 | 79.96 | 78.60 | 79.75 | 1,929,696 | +0.89(+1.13%) |
Oct 11, 2018 | 80.71 | 80.71 | 78.76 | 78.86 | 2,484,736 | -1.93(-2.39%) |
Oct 10, 2018 | 82.80 | 82.80 | 80.71 | 80.79 | 1,938,973 | -1.79(-2.17%) |
Oct 09, 2018 | 82.26 | 83.51 | 82.21 | 82.58 | 2,388,185 | +0.49(+0.60%) |
Oct 08, 2018 | 81.51 | 82.33 | 81.42 | 82.09 | 1,323,480 | +0.58(+0.71%) |
Oct 05, 2018 | 81.29 | 81.86 | 81.29 | 81.51 | 1,513,658 | +0.39(+0.48%) |
Oct 04, 2018 | 81.06 | 81.28 | 80.45 | 81.12 | 1,724,034 | -0.17(-0.21%) |
Oct 03, 2018 | 81.74 | 82.20 | 81.26 | 81.29 | 1,240,574 | -0.20(-0.24%) |
Oct 02, 2018 | 82.00 | 82.22 | 81.39 | 81.49 | 1,661,187 | -0.40(-0.49%) |