Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 70.28 | 71.51 | 70.01 | 71.17 | 8,388,501 | +0.95(+1.35%) |
Nov 29, 2018 | 70.51 | 70.80 | 69.26 | 70.22 | 5,681,254 | -0.30(-0.43%) |
Nov 28, 2018 | 68.30 | 70.62 | 68.30 | 70.53 | 6,527,626 | +2.43(+3.56%) |
Nov 27, 2018 | 68.28 | 68.53 | 67.35 | 68.10 | 5,301,609 | -0.59(-0.85%) |
Nov 26, 2018 | 68.33 | 68.96 | 68.27 | 68.68 | 6,221,185 | +1.15(+1.71%) |
Nov 23, 2018 | 68.06 | 68.50 | 67.45 | 67.53 | 2,733,679 | -0.83(-1.22%) |
Nov 21, 2018 | 68.36 | 68.36 | 68.36 | 0 | +1.18(+1.76%) | |
Nov 20, 2018 | 66.59 | 68.08 | 65.67 | 67.18 | 9,584,609 | -1.32(-1.93%) |
Nov 19, 2018 | 70.55 | 70.61 | 67.88 | 68.50 | 7,084,592 | -2.10(-2.97%) |
Nov 16, 2018 | 69.68 | 71.34 | 69.01 | 70.60 | 8,536,834 | +0.39(+0.55%) |
Nov 15, 2018 | 70.32 | 70.54 | 68.85 | 70.21 | 8,306,921 | -0.82(-1.16%) |
Nov 14, 2018 | 72.09 | 73.20 | 70.74 | 71.04 | 8,327,354 | +0.00(+0.00%) |
Nov 13, 2018 | 71.35 | 72.04 | 70.70 | 71.04 | 4,852,462 | +0.09(+0.13%) |
Nov 12, 2018 | 72.12 | 72.52 | 70.84 | 70.94 | 5,500,978 | -1.19(-1.65%) |
Nov 09, 2018 | 73.41 | 73.46 | 71.34 | 72.13 | 5,015,433 | -1.34(-1.83%) |
Nov 08, 2018 | 73.39 | 73.83 | 72.96 | 73.47 | 5,703,658 | -0.18(-0.24%) |
Nov 07, 2018 | 72.68 | 73.90 | 72.33 | 73.65 | 5,658,962 | +1.32(+1.83%) |
Nov 06, 2018 | 73.06 | 73.28 | 72.13 | 72.33 | 6,798,565 | -0.91(-1.24%) |
Nov 05, 2018 | 72.25 | 73.46 | 71.84 | 73.24 | 7,451,815 | +0.90(+1.24%) |
Nov 02, 2018 | 73.24 | 74.24 | 71.52 | 72.34 | 7,405,061 | -0.20(-0.27%) |
Nov 01, 2018 | 71.06 | 72.58 | 70.70 | 72.54 | 6,476,258 | +1.65(+2.33%) |
Oct 31, 2018 | 71.32 | 72.11 | 70.77 | 70.88 | 9,237,711 | +0.50(+0.71%) |
Oct 30, 2018 | 69.02 | 70.51 | 68.78 | 70.38 | 10,025,037 | +2.19(+3.21%) |
Oct 29, 2018 | 69.20 | 69.91 | 67.44 | 68.19 | 10,453,045 | +0.11(+0.17%) |
Oct 26, 2018 | 68.01 | 68.68 | 66.78 | 68.08 | 8,861,831 | -0.97(-1.41%) |
Oct 25, 2018 | 68.66 | 69.43 | 68.23 | 69.05 | 8,056,404 | +0.93(+1.36%) |
Oct 24, 2018 | 69.40 | 70.48 | 67.97 | 68.13 | 8,766,583 | -1.16(-1.68%) |
Oct 23, 2018 | 70.08 | 70.26 | 68.08 | 69.29 | 12,093,455 | -1.46(-2.07%) |
Oct 22, 2018 | 70.52 | 71.05 | 70.19 | 70.75 | 7,455,268 | +0.65(+0.93%) |
Oct 19, 2018 | 71.63 | 71.84 | 70.03 | 70.10 | 7,729,211 | -1.31(-1.84%) |
Oct 18, 2018 | 73.11 | 73.12 | 70.85 | 71.41 | 8,068,916 | -0.83(-1.15%) |
Oct 17, 2018 | 73.23 | 73.49 | 71.73 | 72.24 | 7,216,524 | -0.94(-1.29%) |
Oct 16, 2018 | 71.41 | 73.35 | 71.15 | 73.19 | 8,197,820 | +2.35(+3.32%) |
Oct 15, 2018 | 71.57 | 71.94 | 70.82 | 70.84 | 6,128,415 | -0.87(-1.21%) |
Oct 12, 2018 | 71.76 | 72.60 | 70.76 | 71.71 | 11,003,106 | +1.32(+1.88%) |
Oct 11, 2018 | 70.63 | 72.80 | 69.81 | 70.38 | 12,207,241 | -0.41(-0.57%) |
Oct 10, 2018 | 75.25 | 75.61 | 70.63 | 70.79 | 13,737,977 | -5.18(-6.81%) |
Oct 09, 2018 | 75.92 | 76.98 | 75.72 | 75.97 | 8,091,602 | +0.18(+0.24%) |
Oct 08, 2018 | 75.61 | 76.08 | 74.70 | 75.79 | 8,530,802 | +0.10(+0.14%) |
Oct 05, 2018 | 75.65 | 76.51 | 75.03 | 75.68 | 7,430,574 | -0.06(-0.07%) |
Oct 04, 2018 | 77.78 | 77.91 | 75.59 | 75.74 | 9,697,921 | -2.19(-2.81%) |
Oct 03, 2018 | 77.39 | 78.37 | 77.22 | 77.93 | 10,635,621 | -0.25(-0.33%) |
Oct 02, 2018 | 79.67 | 79.87 | 77.93 | 78.19 | 8,941,399 | -1.60(-2.00%) |
Oct 01, 2018 | 80.39 | 81.10 | 79.70 | 79.78 | 8,338,042 | -0.25(-0.31%) |
Sep 28, 2018 | 79.62 | 80.55 | 79.58 | 80.03 | 7,889,592 | +0.17(+0.21%) |
Sep 27, 2018 | 79.13 | 80.22 | 79.09 | 79.86 | 6,436,998 | +0.79(+1.00%) |
Sep 26, 2018 | 78.04 | 80.04 | 77.41 | 79.06 | 17,285,598 | -1.03(-1.29%) |
Sep 25, 2018 | 80.16 | 80.39 | 79.41 | 80.09 | 11,093,640 | +0.49(+0.62%) |
Sep 24, 2018 | 80.44 | 80.54 | 79.58 | 79.60 | 9,269,839 | -1.21(-1.50%) |
Sep 21, 2018 | 81.24 | 81.28 | 80.30 | 80.81 | 14,664,668 | +0.17(+0.21%) |
Sep 20, 2018 | 80.38 | 81.11 | 80.23 | 80.64 | 7,008,010 | +0.89(+1.11%) |
Sep 19, 2018 | 80.94 | 81.10 | 79.45 | 79.75 | 8,525,158 | -0.78(-0.97%) |
Sep 18, 2018 | 78.63 | 80.62 | 78.63 | 80.54 | 7,704,513 | +1.89(+2.40%) |
Sep 17, 2018 | 78.87 | 79.28 | 78.35 | 78.65 | 5,145,432 | -0.22(-0.28%) |
Sep 14, 2018 | 78.95 | 79.20 | 78.46 | 78.87 | 5,170,627 | +0.02(+0.02%) |
Sep 13, 2018 | 78.60 | 79.25 | 78.52 | 78.85 | 5,674,841 | +0.44(+0.57%) |
Sep 12, 2018 | 78.12 | 78.44 | 77.50 | 78.40 | 5,699,364 | +0.35(+0.45%) |
Sep 11, 2018 | 78.59 | 78.95 | 77.98 | 78.05 | 7,586,696 | +0.50(+0.65%) |
Sep 10, 2018 | 76.88 | 77.87 | 76.72 | 77.55 | 7,373,907 | +1.70(+2.24%) |
Sep 07, 2018 | 75.58 | 76.67 | 75.58 | 75.85 | 7,022,793 | -0.09(-0.12%) |
Sep 06, 2018 | 75.73 | 76.36 | 75.35 | 75.95 | 9,079,747 | +0.45(+0.60%) |
Sep 05, 2018 | 75.24 | 75.87 | 74.91 | 75.49 | 12,988,094 | +0.30(+0.40%) |