Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 108.10 | 108.31 | 107.99 | 108.22 | 703,100 | +0.15(+0.14%) |
Dec 28, 2018 | 107.92 | 108.11 | 107.81 | 108.07 | 406,400 | +0.30(+0.28%) |
Dec 27, 2018 | 107.71 | 107.93 | 107.71 | 107.77 | 557,235 | +0.12(+0.11%) |
Dec 26, 2018 | 107.80 | 107.89 | 107.62 | 107.65 | 205,264 | -0.16(-0.15%) |
Dec 24, 2018 | 107.75 | 107.89 | 107.68 | 107.81 | 173,100 | +0.10(+0.09%) |
Dec 21, 2018 | 107.50 | 107.80 | 107.50 | 107.71 | 208,800 | +0.07(+0.07%) |
Dec 20, 2018 | 107.62 | 107.89 | 107.57 | 107.64 | 911,463 | -0.09(-0.08%) |
Dec 19, 2018 | 107.72 | 107.91 | 107.59 | 107.73 | 371,478 | +0.08(+0.07%) |
Dec 18, 2018 | 107.48 | 107.69 | 107.47 | 107.65 | 314,856 | -0.02(-0.02%) |
Dec 17, 2018 | 107.51 | 107.74 | 107.43 | 107.67 | 159,007 | +0.12(+0.11%) |
Dec 14, 2018 | 107.55 | 107.62 | 107.50 | 107.55 | 149,500 | +0.11(+0.10%) |
Dec 13, 2018 | 107.47 | 107.51 | 107.36 | 107.44 | 160,123 | +0.09(+0.08%) |
Dec 12, 2018 | 107.30 | 107.42 | 107.30 | 107.35 | 188,933 | -0.05(-0.05%) |
Dec 11, 2018 | 107.51 | 107.53 | 107.37 | 107.40 | 102,210 | -0.08(-0.07%) |
Dec 10, 2018 | 107.47 | 107.63 | 107.41 | 107.48 | 346,332 | +0.02(+0.02%) |
Dec 07, 2018 | 107.16 | 107.49 | 107.16 | 107.46 | 177,400 | +0.19(+0.18%) |
Dec 06, 2018 | 106.97 | 107.54 | 106.97 | 107.27 | 185,775 | +0.07(+0.07%) |
Dec 04, 2018 | 107.12 | 107.31 | 107.07 | 107.20 | 402,800 | +0.09(+0.08%) |
Dec 03, 2018 | 107.02 | 107.16 | 106.99 | 107.11 | 276,448 | -0.11(-0.10%) |
Nov 30, 2018 | 107.24 | 107.26 | 107.11 | 107.22 | 304,900 | -0.01(-0.01%) |
Nov 29, 2018 | 107.13 | 107.27 | 107.13 | 107.23 | 66,796 | +0.08(+0.07%) |
Nov 28, 2018 | 107.00 | 107.20 | 106.98 | 107.15 | 119,313 | +0.12(+0.11%) |
Nov 27, 2018 | 107.00 | 107.15 | 106.98 | 107.03 | 1,323,103 | -0.05(-0.05%) |
Nov 26, 2018 | 107.10 | 107.17 | 107.02 | 107.08 | 129,368 | -0.08(-0.07%) |
Nov 23, 2018 | 107.24 | 107.24 | 106.98 | 107.16 | 25,500 | +0.07(+0.07%) |
Nov 21, 2018 | 107.09 | 107.09 | 107.09 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 106.99 | 107.15 | 106.99 | 107.09 | 431,780 | +0.02(+0.02%) |
Nov 19, 2018 | 107.04 | 107.13 | 106.95 | 107.07 | 160,833 | +0.09(+0.08%) |
Nov 16, 2018 | 107.29 | 107.29 | 106.92 | 106.98 | 25,900 | +0.17(+0.16%) |
Nov 15, 2018 | 106.96 | 107.09 | 106.71 | 106.81 | 80,159 | +0.01(+0.01%) |
Nov 14, 2018 | 106.66 | 106.97 | 106.66 | 106.80 | 148,027 | +0.02(+0.02%) |
Nov 13, 2018 | 106.72 | 106.80 | 106.66 | 106.78 | 45,723 | +0.01(+0.01%) |
Nov 12, 2018 | 106.44 | 106.98 | 106.44 | 106.77 | 46,406 | +0.15(+0.14%) |
Nov 09, 2018 | 106.55 | 106.67 | 106.55 | 106.62 | 83,400 | +0.17(+0.16%) |
Nov 08, 2018 | 106.49 | 106.64 | 106.40 | 106.45 | 75,931 | -0.12(-0.11%) |
Nov 07, 2018 | 106.65 | 106.67 | 106.52 | 106.57 | 39,212 | -0.01(-0.01%) |
Nov 06, 2018 | 106.53 | 106.67 | 106.49 | 106.58 | 70,332 | +0.02(+0.02%) |
Nov 05, 2018 | 106.65 | 106.70 | 106.56 | 106.56 | 40,088 | +0.08(+0.08%) |
Nov 02, 2018 | 106.62 | 106.75 | 106.48 | 106.48 | 137,000 | -0.30(-0.28%) |
Nov 01, 2018 | 106.76 | 106.82 | 106.70 | 106.78 | 181,197 | -0.16(-0.15%) |
Oct 31, 2018 | 106.98 | 107.00 | 106.83 | 106.94 | 153,791 | -0.05(-0.05%) |
Oct 30, 2018 | 107.05 | 107.09 | 106.98 | 106.99 | 37,128 | -0.17(-0.16%) |
Oct 29, 2018 | 107.14 | 107.21 | 107.05 | 107.16 | 108,034 | -0.03(-0.03%) |
Oct 26, 2018 | 107.21 | 107.26 | 107.12 | 107.19 | 90,700 | +0.25(+0.23%) |
Oct 25, 2018 | 107.08 | 107.08 | 106.88 | 106.94 | 75,882 | -0.13(-0.12%) |
Oct 24, 2018 | 106.92 | 107.10 | 106.92 | 107.07 | 66,570 | +0.27(+0.25%) |
Oct 23, 2018 | 107.05 | 107.05 | 106.77 | 106.80 | 301,687 | +0.09(+0.08%) |
Oct 22, 2018 | 106.78 | 106.84 | 106.71 | 106.71 | 57,765 | +0.01(+0.01%) |
Oct 19, 2018 | 106.80 | 106.82 | 106.69 | 106.70 | 43,900 | -0.16(-0.15%) |
Oct 18, 2018 | 106.77 | 106.94 | 106.68 | 106.86 | 200,103 | +0.08(+0.07%) |
Oct 17, 2018 | 106.91 | 106.92 | 106.77 | 106.78 | 29,274 | -0.13(-0.12%) |
Oct 16, 2018 | 106.94 | 106.94 | 106.74 | 106.91 | 39,642 | +0.07(+0.07%) |
Oct 15, 2018 | 106.93 | 106.96 | 106.83 | 106.84 | 28,146 | -0.01(-0.01%) |
Oct 12, 2018 | 106.84 | 107.02 | 106.78 | 106.85 | 33,100 | +0.00(+0.00%) |
Oct 11, 2018 | 106.70 | 107.01 | 106.70 | 106.85 | 272,547 | +0.08(+0.07%) |
Oct 10, 2018 | 106.71 | 106.85 | 106.61 | 106.77 | 189,538 | +0.02(+0.02%) |
Oct 09, 2018 | 106.74 | 106.79 | 106.62 | 106.75 | 789,564 | +0.09(+0.08%) |
Oct 08, 2018 | 106.55 | 106.76 | 106.55 | 106.66 | 28,975 | +0.07(+0.07%) |
Oct 05, 2018 | 106.68 | 106.68 | 106.53 | 106.59 | 63,700 | -0.11(-0.10%) |
Oct 04, 2018 | 106.75 | 106.75 | 106.65 | 106.70 | 43,179 | -0.17(-0.16%) |
Oct 03, 2018 | 107.10 | 107.11 | 106.78 | 106.87 | 56,460 | -0.28(-0.26%) |
Oct 02, 2018 | 107.06 | 107.19 | 107.05 | 107.15 | 31,113 | +0.09(+0.08%) |