Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 83.50 | 83.74 | 83.04 | 83.61 | 1,821,592 | +0.28(+0.34%) |
Dec 28, 2018 | 83.31 | 84.11 | 82.82 | 83.33 | 1,868,314 | +0.59(+0.71%) |
Dec 27, 2018 | 81.09 | 82.77 | 80.69 | 82.74 | 2,236,607 | +0.88(+1.08%) |
Dec 26, 2018 | 79.49 | 81.88 | 79.05 | 81.86 | 2,231,914 | +2.70(+3.41%) |
Dec 24, 2018 | 79.88 | 80.19 | 78.61 | 79.16 | 1,985,283 | -1.02(-1.27%) |
Dec 21, 2018 | 79.77 | 81.19 | 79.61 | 80.18 | 5,897,366 | +0.93(+1.17%) |
Dec 20, 2018 | 81.50 | 81.74 | 78.59 | 79.25 | 4,571,422 | -2.73(-3.33%) |
Dec 19, 2018 | 82.30 | 84.01 | 81.44 | 81.98 | 2,817,935 | +0.02(+0.02%) |
Dec 18, 2018 | 82.17 | 82.43 | 81.34 | 81.96 | 1,947,799 | +0.35(+0.43%) |
Dec 17, 2018 | 82.98 | 83.14 | 81.21 | 81.60 | 3,406,975 | -1.81(-2.17%) |
Dec 14, 2018 | 84.29 | 84.29 | 82.84 | 83.41 | 2,319,370 | -1.60(-1.88%) |
Dec 13, 2018 | 82.69 | 85.62 | 82.54 | 85.02 | 3,635,911 | +2.73(+3.32%) |
Dec 12, 2018 | 81.76 | 83.05 | 81.54 | 82.29 | 2,683,463 | +0.59(+0.72%) |
Dec 11, 2018 | 82.90 | 82.94 | 81.02 | 81.70 | 2,356,644 | -0.41(-0.50%) |
Dec 10, 2018 | 82.12 | 82.43 | 80.80 | 82.10 | 2,531,772 | -0.15(-0.19%) |
Dec 07, 2018 | 83.23 | 83.81 | 82.05 | 82.26 | 3,292,828 | -0.97(-1.17%) |
Dec 06, 2018 | 81.70 | 83.69 | 81.49 | 83.23 | 4,078,835 | +0.75(+0.90%) |
Dec 04, 2018 | 83.87 | 84.58 | 82.37 | 82.49 | 3,138,372 | -1.26(-1.51%) |
Dec 03, 2018 | 84.82 | 84.82 | 83.30 | 83.75 | 4,005,024 | -0.14(-0.16%) |
Nov 30, 2018 | 83.56 | 84.09 | 83.06 | 83.89 | 5,194,343 | +0.33(+0.39%) |
Nov 29, 2018 | 83.43 | 84.10 | 83.01 | 83.56 | 2,196,066 | +0.12(+0.14%) |
Nov 28, 2018 | 81.58 | 83.45 | 81.32 | 83.44 | 2,050,678 | +2.06(+2.53%) |
Nov 27, 2018 | 80.35 | 81.63 | 80.31 | 81.39 | 1,874,226 | +1.06(+1.31%) |
Nov 26, 2018 | 79.82 | 80.57 | 79.20 | 80.33 | 1,837,380 | +1.02(+1.28%) |
Nov 23, 2018 | 78.68 | 79.78 | 78.32 | 79.31 | 938,169 | +0.47(+0.60%) |
Nov 21, 2018 | 78.84 | 78.84 | 78.84 | 0 | -0.14(-0.18%) | |
Nov 20, 2018 | 78.92 | 79.50 | 78.01 | 78.98 | 2,065,457 | -0.85(-1.07%) |
Nov 19, 2018 | 80.62 | 81.12 | 79.41 | 79.84 | 2,830,567 | -0.69(-0.85%) |
Nov 16, 2018 | 80.36 | 80.89 | 80.07 | 80.52 | 2,672,427 | +0.09(+0.11%) |
Nov 15, 2018 | 80.39 | 81.17 | 79.57 | 80.43 | 3,020,736 | -0.35(-0.44%) |
Nov 14, 2018 | 81.09 | 81.47 | 80.72 | 80.79 | 2,758,863 | +0.14(+0.17%) |
Nov 13, 2018 | 80.94 | 81.44 | 80.46 | 80.65 | 1,671,613 | -0.38(-0.47%) |
Nov 12, 2018 | 82.20 | 82.68 | 80.92 | 81.03 | 1,448,647 | -1.15(-1.40%) |
Nov 09, 2018 | 81.95 | 82.46 | 81.60 | 82.18 | 2,011,192 | +0.24(+0.29%) |
Nov 08, 2018 | 80.95 | 82.30 | 80.64 | 81.95 | 2,720,562 | +0.98(+1.21%) |
Nov 07, 2018 | 79.72 | 81.09 | 79.72 | 80.97 | 2,955,360 | +1.34(+1.68%) |
Nov 06, 2018 | 79.22 | 79.78 | 79.11 | 79.63 | 3,309,682 | +0.39(+0.49%) |
Nov 05, 2018 | 78.88 | 79.54 | 78.56 | 79.24 | 2,724,344 | +0.52(+0.66%) |
Nov 02, 2018 | 80.24 | 80.34 | 77.73 | 78.72 | 3,319,752 | -0.99(-1.24%) |
Nov 01, 2018 | 81.96 | 82.43 | 79.39 | 79.71 | 3,440,298 | -2.19(-2.68%) |
Oct 31, 2018 | 79.72 | 83.01 | 79.07 | 81.90 | 5,291,237 | +3.61(+4.60%) |
Oct 30, 2018 | 77.75 | 78.49 | 77.38 | 78.30 | 4,094,181 | +0.87(+1.12%) |
Oct 29, 2018 | 78.45 | 79.33 | 76.57 | 77.43 | 2,160,375 | -0.28(-0.36%) |
Oct 26, 2018 | 78.16 | 78.48 | 77.25 | 77.71 | 2,338,829 | -1.03(-1.31%) |
Oct 25, 2018 | 79.39 | 79.39 | 78.00 | 78.74 | 2,354,477 | -0.13(-0.16%) |
Oct 24, 2018 | 79.68 | 80.02 | 78.75 | 78.87 | 1,957,713 | -1.59(-1.98%) |
Oct 23, 2018 | 80.17 | 80.80 | 79.77 | 80.46 | 3,003,266 | -0.48(-0.59%) |
Oct 22, 2018 | 81.32 | 81.67 | 80.67 | 80.94 | 2,500,461 | -0.05(-0.06%) |
Oct 19, 2018 | 81.28 | 81.56 | 80.87 | 80.99 | 1,611,912 | -0.38(-0.47%) |
Oct 18, 2018 | 82.02 | 82.18 | 81.09 | 81.37 | 2,192,915 | -1.40(-1.69%) |
Oct 17, 2018 | 81.94 | 83.03 | 81.71 | 82.76 | 1,473,867 | +0.84(+1.03%) |
Oct 16, 2018 | 80.47 | 81.98 | 80.42 | 81.92 | 1,673,760 | +1.79(+2.24%) |
Oct 15, 2018 | 79.60 | 80.79 | 79.60 | 80.13 | 1,302,623 | +0.36(+0.45%) |
Oct 12, 2018 | 79.03 | 79.98 | 78.61 | 79.76 | 1,929,282 | +0.89(+1.13%) |
Oct 11, 2018 | 80.72 | 80.72 | 78.78 | 78.88 | 2,484,203 | -1.93(-2.39%) |
Oct 10, 2018 | 82.82 | 82.82 | 80.73 | 80.80 | 1,938,557 | -1.79(-2.17%) |
Oct 09, 2018 | 82.28 | 83.53 | 82.23 | 82.60 | 2,387,673 | +0.49(+0.60%) |
Oct 08, 2018 | 81.53 | 82.34 | 81.44 | 82.11 | 1,323,196 | +0.58(+0.71%) |
Oct 05, 2018 | 81.31 | 81.87 | 81.31 | 81.53 | 1,513,334 | +0.39(+0.48%) |
Oct 04, 2018 | 81.08 | 81.29 | 80.47 | 81.14 | 1,723,665 | -0.17(-0.21%) |
Oct 03, 2018 | 81.76 | 82.22 | 81.28 | 81.31 | 1,240,309 | -0.20(-0.24%) |
Oct 02, 2018 | 82.02 | 82.24 | 81.40 | 81.51 | 1,660,831 | -0.40(-0.49%) |