Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 77.46 | 78.19 | 77.23 | 78.10 | 1,883,334 | +0.78(+1.01%) |
Nov 29, 2018 | 77.32 | 77.68 | 76.55 | 77.31 | 1,209,744 | +0.11(+0.14%) |
Nov 28, 2018 | 76.54 | 77.46 | 76.15 | 77.20 | 1,963,479 | +0.94(+1.24%) |
Nov 27, 2018 | 76.60 | 76.68 | 75.79 | 76.26 | 1,868,406 | -0.54(-0.70%) |
Nov 26, 2018 | 77.73 | 78.33 | 76.67 | 76.80 | 1,776,677 | -0.55(-0.71%) |
Nov 23, 2018 | 77.07 | 77.72 | 76.22 | 77.35 | 352,452 | -0.42(-0.54%) |
Nov 21, 2018 | 77.77 | 77.77 | 77.77 | 0 | +0.21(+0.27%) | |
Nov 20, 2018 | 78.11 | 78.78 | 77.55 | 77.56 | 1,552,513 | -1.60(-2.02%) |
Nov 19, 2018 | 80.08 | 80.53 | 78.95 | 79.16 | 1,173,440 | -0.99(-1.23%) |
Nov 16, 2018 | 78.81 | 80.31 | 78.60 | 80.15 | 1,594,783 | +1.31(+1.66%) |
Nov 15, 2018 | 77.08 | 79.14 | 76.47 | 78.84 | 1,431,121 | +1.32(+1.70%) |
Nov 14, 2018 | 78.57 | 78.91 | 77.07 | 77.52 | 1,853,953 | -0.52(-0.67%) |
Nov 13, 2018 | 78.36 | 79.14 | 77.76 | 78.04 | 1,426,765 | +0.03(+0.04%) |
Nov 12, 2018 | 79.06 | 79.07 | 77.88 | 78.02 | 1,431,064 | -1.03(-1.31%) |
Nov 09, 2018 | 79.16 | 79.65 | 78.16 | 79.05 | 1,498,690 | -0.32(-0.40%) |
Nov 08, 2018 | 79.38 | 80.06 | 79.12 | 79.37 | 865,049 | -0.07(-0.09%) |
Nov 07, 2018 | 79.05 | 79.56 | 78.28 | 79.44 | 1,289,215 | +0.94(+1.20%) |
Nov 06, 2018 | 77.50 | 78.65 | 77.11 | 78.50 | 1,184,401 | +0.97(+1.25%) |
Nov 05, 2018 | 77.51 | 78.27 | 76.91 | 77.53 | 1,207,833 | +0.17(+0.22%) |
Nov 02, 2018 | 76.94 | 77.73 | 76.71 | 77.36 | 1,706,182 | +1.07(+1.40%) |
Nov 01, 2018 | 76.10 | 76.79 | 75.66 | 76.29 | 1,853,772 | +0.51(+0.68%) |
Oct 31, 2018 | 76.76 | 77.13 | 75.64 | 75.78 | 2,651,435 | -0.17(-0.23%) |
Oct 30, 2018 | 74.81 | 76.15 | 74.64 | 75.95 | 2,104,745 | +1.31(+1.75%) |
Oct 29, 2018 | 76.25 | 76.49 | 73.72 | 74.64 | 2,065,736 | -0.42(-0.56%) |
Oct 26, 2018 | 74.01 | 75.73 | 73.68 | 75.06 | 2,356,646 | +0.31(+0.42%) |
Oct 25, 2018 | 74.87 | 75.29 | 74.18 | 74.75 | 1,301,910 | +0.79(+1.06%) |
Oct 24, 2018 | 75.72 | 76.15 | 73.86 | 73.97 | 1,533,089 | -1.60(-2.12%) |
Oct 23, 2018 | 74.28 | 76.09 | 73.84 | 75.57 | 1,826,567 | -0.14(-0.18%) |
Oct 22, 2018 | 75.64 | 76.07 | 74.59 | 75.70 | 1,750,853 | +0.32(+0.42%) |
Oct 19, 2018 | 76.52 | 76.57 | 74.51 | 75.38 | 2,355,115 | -0.99(-1.29%) |
Oct 18, 2018 | 74.09 | 77.73 | 74.00 | 76.37 | 3,572,977 | +1.15(+1.53%) |
Oct 17, 2018 | 76.05 | 76.05 | 74.55 | 75.22 | 2,107,717 | -0.92(-1.21%) |
Oct 16, 2018 | 75.39 | 76.22 | 74.89 | 76.14 | 1,934,707 | +1.11(+1.48%) |
Oct 15, 2018 | 75.16 | 75.77 | 75.03 | 75.04 | 1,321,935 | -0.14(-0.18%) |
Oct 12, 2018 | 75.82 | 75.82 | 74.07 | 75.17 | 2,184,792 | +0.77(+1.03%) |
Oct 11, 2018 | 75.47 | 76.27 | 74.21 | 74.40 | 2,704,972 | -1.30(-1.72%) |
Oct 10, 2018 | 78.20 | 78.20 | 75.62 | 75.70 | 2,420,537 | -2.65(-3.39%) |
Oct 09, 2018 | 79.71 | 79.71 | 78.32 | 78.36 | 1,613,046 | -1.57(-1.97%) |
Oct 08, 2018 | 79.57 | 80.01 | 79.07 | 79.93 | 950,020 | -0.05(-0.06%) |
Oct 05, 2018 | 80.68 | 81.11 | 79.39 | 79.97 | 1,411,342 | -0.67(-0.83%) |
Oct 04, 2018 | 80.56 | 80.80 | 79.99 | 80.64 | 1,184,644 | +0.05(+0.07%) |
Oct 03, 2018 | 80.86 | 81.23 | 80.40 | 80.59 | 1,305,261 | -0.05(-0.06%) |
Oct 02, 2018 | 80.57 | 81.04 | 80.46 | 80.63 | 1,356,092 | +0.00(+0.00%) |
Oct 01, 2018 | 81.77 | 81.97 | 80.10 | 80.63 | 1,982,913 | -0.35(-0.43%) |
Sep 28, 2018 | 81.44 | 82.01 | 80.82 | 80.98 | 1,658,955 | -0.41(-0.51%) |
Sep 27, 2018 | 81.60 | 81.85 | 81.32 | 81.39 | 2,249,764 | +0.13(+0.16%) |
Sep 26, 2018 | 81.48 | 82.31 | 81.21 | 81.26 | 1,955,381 | +0.03(+0.03%) |
Sep 25, 2018 | 81.16 | 81.82 | 80.96 | 81.24 | 1,920,843 | +0.27(+0.34%) |
Sep 24, 2018 | 81.60 | 81.63 | 80.67 | 80.96 | 1,391,913 | -0.72(-0.88%) |
Sep 21, 2018 | 81.96 | 82.56 | 81.56 | 81.69 | 3,134,250 | -0.05(-0.07%) |
Sep 20, 2018 | 81.48 | 82.29 | 81.37 | 81.74 | 1,722,463 | +0.87(+1.07%) |
Sep 19, 2018 | 81.26 | 81.98 | 80.78 | 80.87 | 1,591,592 | -0.35(-0.43%) |
Sep 18, 2018 | 81.27 | 81.99 | 80.67 | 81.22 | 1,749,569 | +0.24(+0.29%) |
Sep 17, 2018 | 81.13 | 81.26 | 80.71 | 80.98 | 1,006,401 | +0.05(+0.06%) |
Sep 14, 2018 | 80.47 | 81.11 | 80.12 | 80.94 | 1,436,704 | +0.44(+0.55%) |
Sep 13, 2018 | 80.69 | 81.15 | 80.11 | 80.50 | 2,201,607 | +0.22(+0.27%) |
Sep 12, 2018 | 80.04 | 80.66 | 79.42 | 80.28 | 2,218,141 | +0.47(+0.58%) |
Sep 11, 2018 | 78.87 | 81.05 | 78.87 | 79.81 | 2,469,587 | +1.57(+2.01%) |
Sep 10, 2018 | 78.21 | 78.92 | 78.14 | 78.24 | 1,410,933 | +0.72(+0.93%) |
Sep 07, 2018 | 77.74 | 78.63 | 77.08 | 77.51 | 1,927,886 | -1.46(-1.85%) |
Sep 06, 2018 | 79.49 | 79.88 | 78.68 | 78.98 | 1,879,784 | -0.51(-0.64%) |
Sep 05, 2018 | 78.63 | 79.67 | 78.55 | 79.49 | 1,237,785 | +0.75(+0.95%) |