Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 79.72 | 80.20 | 79.30 | 79.97 | 8,321,523 | +0.64(+0.81%) |
Dec 28, 2018 | 80.53 | 81.15 | 79.03 | 79.33 | 11,048,122 | -0.73(-0.91%) |
Dec 27, 2018 | 77.96 | 80.08 | 76.73 | 80.06 | 11,997,569 | +1.68(+2.14%) |
Dec 26, 2018 | 76.05 | 78.38 | 75.46 | 78.38 | 9,918,070 | +2.38(+3.12%) |
Dec 24, 2018 | 78.69 | 78.87 | 75.58 | 76.00 | 8,501,527 | -3.14(-3.97%) |
Dec 21, 2018 | 78.83 | 81.06 | 78.61 | 79.14 | 27,621,054 | -0.01(-0.01%) |
Dec 20, 2018 | 79.61 | 80.23 | 78.41 | 79.15 | 16,123,614 | -0.68(-0.85%) |
Dec 19, 2018 | 80.52 | 81.21 | 79.42 | 79.83 | 12,442,310 | -0.64(-0.79%) |
Dec 18, 2018 | 81.02 | 81.18 | 79.92 | 80.46 | 13,103,380 | -0.24(-0.30%) |
Dec 17, 2018 | 83.52 | 83.95 | 80.39 | 80.71 | 14,211,463 | -3.37(-4.00%) |
Dec 14, 2018 | 83.91 | 84.30 | 83.54 | 84.08 | 14,548,873 | +0.13(+0.16%) |
Dec 13, 2018 | 82.54 | 84.21 | 82.47 | 83.94 | 20,769,900 | +2.14(+2.62%) |
Dec 12, 2018 | 81.96 | 82.26 | 81.00 | 81.80 | 11,076,767 | +0.10(+0.13%) |
Dec 11, 2018 | 81.53 | 82.23 | 81.26 | 81.70 | 10,045,337 | +0.77(+0.95%) |
Dec 10, 2018 | 81.13 | 81.26 | 79.49 | 80.93 | 10,698,624 | +0.50(+0.63%) |
Dec 07, 2018 | 81.41 | 81.59 | 80.16 | 80.43 | 9,191,883 | -0.96(-1.18%) |
Dec 06, 2018 | 80.65 | 81.46 | 79.24 | 81.39 | 16,241,318 | +0.21(+0.26%) |
Dec 04, 2018 | 81.33 | 82.53 | 81.06 | 81.18 | 12,785,854 | -0.01(-0.01%) |
Dec 03, 2018 | 82.36 | 82.36 | 80.26 | 81.19 | 15,424,822 | -1.04(-1.26%) |
Nov 30, 2018 | 81.07 | 82.34 | 80.69 | 82.22 | 18,726,532 | +1.47(+1.82%) |
Nov 29, 2018 | 80.79 | 81.17 | 80.61 | 80.75 | 6,771,402 | -0.17(-0.20%) |
Nov 28, 2018 | 80.59 | 81.10 | 80.22 | 80.92 | 9,128,165 | +0.25(+0.31%) |
Nov 27, 2018 | 79.98 | 80.79 | 79.91 | 80.67 | 10,371,862 | +0.68(+0.85%) |
Nov 26, 2018 | 79.30 | 80.39 | 79.30 | 79.99 | 8,978,134 | +0.35(+0.44%) |
Nov 23, 2018 | 79.39 | 80.03 | 78.85 | 79.64 | 5,057,099 | +0.11(+0.14%) |
Nov 21, 2018 | 79.53 | 79.53 | 79.53 | 0 | -0.60(-0.75%) | |
Nov 20, 2018 | 81.12 | 81.60 | 79.92 | 80.13 | 13,878,380 | -1.04(-1.28%) |
Nov 19, 2018 | 81.53 | 81.94 | 80.83 | 81.16 | 10,653,764 | -0.46(-0.56%) |
Nov 16, 2018 | 81.62 | 82.48 | 81.49 | 81.62 | 14,958,190 | -0.01(-0.01%) |
Nov 15, 2018 | 81.20 | 81.69 | 80.67 | 81.63 | 14,179,034 | +0.30(+0.36%) |
Nov 14, 2018 | 81.27 | 81.69 | 80.90 | 81.33 | 13,328,556 | +0.02(+0.02%) |
Nov 13, 2018 | 80.01 | 81.40 | 79.68 | 81.32 | 15,447,055 | +0.67(+0.83%) |
Nov 12, 2018 | 80.22 | 81.30 | 79.82 | 80.65 | 14,138,999 | +0.25(+0.31%) |
Nov 09, 2018 | 79.47 | 80.62 | 79.32 | 80.40 | 12,314,696 | +0.91(+1.15%) |
Nov 08, 2018 | 79.13 | 79.63 | 78.88 | 79.48 | 7,602,937 | +0.06(+0.08%) |
Nov 07, 2018 | 79.68 | 79.71 | 78.84 | 79.42 | 10,005,516 | -0.19(-0.24%) |
Nov 06, 2018 | 79.05 | 79.63 | 78.67 | 79.61 | 10,181,525 | +0.27(+0.34%) |
Nov 05, 2018 | 78.20 | 79.55 | 78.14 | 79.34 | 14,103,865 | +1.21(+1.55%) |
Nov 02, 2018 | 78.19 | 78.26 | 77.41 | 78.13 | 13,030,111 | +0.19(+0.25%) |
Nov 01, 2018 | 77.26 | 78.15 | 76.72 | 77.94 | 11,186,340 | +0.79(+1.03%) |
Oct 31, 2018 | 77.23 | 77.71 | 75.92 | 77.15 | 15,359,295 | -0.44(-0.57%) |
Oct 30, 2018 | 77.30 | 77.80 | 76.74 | 77.59 | 15,912,957 | +0.83(+1.08%) |
Oct 29, 2018 | 76.81 | 77.79 | 76.07 | 76.77 | 14,803,624 | +0.33(+0.43%) |
Oct 26, 2018 | 77.16 | 77.58 | 76.02 | 76.44 | 16,478,332 | -0.99(-1.28%) |
Oct 25, 2018 | 76.65 | 77.72 | 75.95 | 77.43 | 16,835,560 | -0.40(-0.51%) |
Oct 24, 2018 | 75.93 | 78.91 | 75.88 | 77.83 | 30,693,022 | +2.00(+2.64%) |
Oct 23, 2018 | 74.83 | 75.95 | 74.83 | 75.83 | 18,700,912 | +0.49(+0.65%) |
Oct 22, 2018 | 75.45 | 75.90 | 74.15 | 75.34 | 16,234,720 | -0.61(-0.80%) |
Oct 19, 2018 | 73.83 | 76.35 | 73.83 | 75.95 | 34,801,064 | +6.14(+8.80%) |
Oct 18, 2018 | 70.22 | 70.76 | 69.60 | 69.81 | 11,340,341 | -0.79(-1.11%) |
Oct 17, 2018 | 69.64 | 70.87 | 69.32 | 70.59 | 12,031,060 | +0.73(+1.05%) |
Oct 16, 2018 | 68.91 | 69.93 | 68.90 | 69.86 | 10,973,318 | +0.76(+1.10%) |
Oct 15, 2018 | 68.14 | 69.45 | 68.06 | 69.10 | 11,238,257 | +0.92(+1.35%) |
Oct 12, 2018 | 68.45 | 68.45 | 67.69 | 68.18 | 11,455,852 | +0.16(+0.24%) |
Oct 11, 2018 | 70.40 | 70.69 | 67.84 | 68.01 | 14,562,372 | -2.22(-3.16%) |
Oct 10, 2018 | 70.55 | 71.30 | 70.23 | 70.23 | 10,779,378 | -0.66(-0.92%) |
Oct 09, 2018 | 71.05 | 71.33 | 70.77 | 70.89 | 7,268,448 | -0.17(-0.24%) |
Oct 08, 2018 | 70.70 | 71.35 | 70.50 | 71.06 | 8,340,179 | +0.22(+0.30%) |
Oct 05, 2018 | 70.70 | 71.10 | 70.70 | 70.84 | 6,325,180 | +0.20(+0.28%) |
Oct 04, 2018 | 71.14 | 71.14 | 69.94 | 70.64 | 8,151,394 | -0.96(-1.34%) |
Oct 03, 2018 | 72.82 | 72.89 | 71.45 | 71.60 | 9,228,952 | -1.15(-1.58%) |
Oct 02, 2018 | 71.99 | 72.81 | 71.90 | 72.75 | 8,570,464 | +0.60(+0.82%) |