Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 83.85 | 85.66 | 83.11 | 85.62 | 10,129,288 | +2.08(+2.48%) |
Nov 29, 2018 | 84.03 | 84.45 | 83.46 | 83.55 | 6,849,555 | -0.71(-0.84%) |
Nov 28, 2018 | 82.92 | 84.28 | 81.62 | 84.26 | 6,599,738 | +1.70(+2.06%) |
Nov 27, 2018 | 81.88 | 83.17 | 81.80 | 82.56 | 5,882,981 | -0.09(-0.10%) |
Nov 26, 2018 | 82.67 | 82.89 | 81.74 | 82.65 | 5,362,533 | +1.10(+1.35%) |
Nov 23, 2018 | 81.78 | 82.32 | 81.53 | 81.55 | 2,409,552 | -0.88(-1.07%) |
Nov 21, 2018 | 82.43 | 82.43 | 82.43 | 0 | -0.61(-0.73%) | |
Nov 20, 2018 | 79.67 | 83.95 | 79.67 | 83.04 | 9,596,735 | +1.90(+2.35%) |
Nov 19, 2018 | 83.61 | 83.79 | 81.08 | 81.14 | 9,603,356 | -2.77(-3.30%) |
Nov 16, 2018 | 82.86 | 84.13 | 82.45 | 83.91 | 7,891,396 | -0.09(-0.11%) |
Nov 15, 2018 | 81.04 | 84.40 | 80.75 | 84.00 | 8,966,782 | +2.80(+3.44%) |
Nov 14, 2018 | 82.17 | 82.55 | 80.64 | 81.21 | 5,789,240 | +0.19(+0.23%) |
Nov 13, 2018 | 80.70 | 82.47 | 80.52 | 81.02 | 6,916,403 | +0.87(+1.08%) |
Nov 12, 2018 | 81.50 | 81.58 | 79.81 | 80.15 | 10,132,509 | -2.26(-2.74%) |
Nov 09, 2018 | 84.13 | 84.15 | 82.18 | 82.41 | 7,296,063 | -2.04(-2.42%) |
Nov 08, 2018 | 82.54 | 84.71 | 82.53 | 84.45 | 6,936,715 | +1.10(+1.32%) |
Nov 07, 2018 | 83.86 | 84.01 | 82.62 | 83.35 | 6,440,597 | +0.05(+0.06%) |
Nov 06, 2018 | 81.87 | 83.38 | 81.46 | 83.30 | 6,312,588 | +1.27(+1.55%) |
Nov 05, 2018 | 81.39 | 82.34 | 80.82 | 82.03 | 7,218,308 | +0.51(+0.63%) |
Nov 02, 2018 | 83.83 | 83.95 | 80.48 | 81.51 | 11,764,383 | -2.18(-2.60%) |
Nov 01, 2018 | 80.07 | 84.03 | 79.75 | 83.69 | 12,794,357 | +4.09(+5.14%) |
Oct 31, 2018 | 80.61 | 80.97 | 79.54 | 79.60 | 12,012,899 | -0.14(-0.17%) |
Oct 30, 2018 | 77.25 | 79.87 | 76.94 | 79.74 | 10,185,612 | +3.07(+4.00%) |
Oct 29, 2018 | 79.13 | 79.49 | 75.26 | 76.67 | 11,608,005 | -0.32(-0.42%) |
Oct 26, 2018 | 76.25 | 78.28 | 74.73 | 76.99 | 18,649,190 | -1.03(-1.32%) |
Oct 25, 2018 | 78.44 | 79.47 | 77.20 | 78.02 | 24,742,986 | -0.20(-0.26%) |
Oct 24, 2018 | 79.28 | 82.45 | 77.79 | 78.23 | 29,546,388 | -7.01(-8.22%) |
Oct 23, 2018 | 82.62 | 85.42 | 80.95 | 85.23 | 16,367,571 | +0.45(+0.53%) |
Oct 22, 2018 | 83.87 | 85.42 | 83.67 | 84.78 | 8,087,517 | +1.24(+1.49%) |
Oct 19, 2018 | 84.30 | 85.38 | 82.72 | 83.54 | 12,341,479 | -1.09(-1.29%) |
Oct 18, 2018 | 86.29 | 86.29 | 83.96 | 84.63 | 11,371,797 | -1.70(-1.97%) |
Oct 17, 2018 | 87.48 | 87.71 | 85.85 | 86.33 | 5,953,295 | -0.52(-0.60%) |
Oct 16, 2018 | 85.29 | 87.02 | 84.75 | 86.85 | 6,932,484 | +2.31(+2.74%) |
Oct 15, 2018 | 84.76 | 85.43 | 83.85 | 84.53 | 7,807,053 | -1.41(-1.64%) |
Oct 12, 2018 | 87.10 | 87.10 | 84.70 | 85.94 | 8,102,974 | +1.33(+1.57%) |
Oct 11, 2018 | 85.44 | 86.73 | 84.18 | 84.62 | 11,880,259 | +0.25(+0.29%) |
Oct 10, 2018 | 85.49 | 86.41 | 84.01 | 84.37 | 13,225,041 | -3.09(-3.53%) |
Oct 09, 2018 | 86.66 | 87.70 | 86.34 | 87.46 | 7,106,083 | +0.80(+0.92%) |
Oct 08, 2018 | 86.91 | 87.66 | 86.01 | 86.66 | 8,772,798 | -1.15(-1.31%) |
Oct 05, 2018 | 89.74 | 90.06 | 86.51 | 87.81 | 10,325,793 | -2.20(-2.45%) |
Oct 04, 2018 | 91.24 | 91.42 | 89.15 | 90.01 | 6,876,763 | -1.96(-2.14%) |
Oct 03, 2018 | 92.70 | 92.84 | 91.32 | 91.97 | 6,296,696 | -0.24(-0.26%) |
Oct 02, 2018 | 91.18 | 93.39 | 91.18 | 92.21 | 5,549,222 | +0.61(+0.67%) |
Oct 01, 2018 | 91.54 | 92.35 | 91.33 | 91.60 | 4,312,160 | +0.38(+0.42%) |
Sep 28, 2018 | 91.16 | 91.36 | 90.17 | 91.22 | 5,359,207 | +0.00(+0.00%) |
Sep 27, 2018 | 90.49 | 91.55 | 90.22 | 91.22 | 4,804,921 | +0.91(+1.01%) |
Sep 26, 2018 | 91.38 | 92.01 | 90.10 | 90.31 | 7,620,256 | -1.13(-1.24%) |
Sep 25, 2018 | 92.88 | 93.15 | 90.81 | 91.44 | 7,673,305 | -1.91(-2.05%) |
Sep 24, 2018 | 92.68 | 93.79 | 92.13 | 93.35 | 4,153,480 | -0.21(-0.23%) |
Sep 21, 2018 | 93.95 | 94.29 | 93.13 | 93.56 | 12,849,018 | +1.33(+1.44%) |
Sep 20, 2018 | 91.72 | 92.65 | 91.65 | 92.24 | 6,542,408 | +0.95(+1.04%) |
Sep 19, 2018 | 89.37 | 91.40 | 89.35 | 91.28 | 7,750,027 | +2.09(+2.34%) |
Sep 18, 2018 | 88.44 | 90.03 | 88.38 | 89.19 | 6,651,437 | +1.03(+1.17%) |
Sep 17, 2018 | 89.52 | 89.84 | 87.87 | 88.16 | 6,584,784 | -1.41(-1.58%) |
Sep 14, 2018 | 90.09 | 91.11 | 89.38 | 89.58 | 7,627,663 | -0.31(-0.34%) |
Sep 13, 2018 | 89.40 | 90.90 | 88.93 | 89.88 | 7,404,436 | +1.00(+1.13%) |
Sep 12, 2018 | 89.27 | 89.27 | 86.93 | 88.88 | 11,976,646 | -1.28(-1.42%) |
Sep 11, 2018 | 91.87 | 91.95 | 90.04 | 90.16 | 9,604,508 | -1.93(-2.10%) |
Sep 10, 2018 | 92.81 | 93.08 | 91.39 | 92.09 | 6,044,503 | -0.12(-0.13%) |
Sep 07, 2018 | 93.90 | 94.37 | 92.03 | 92.21 | 6,291,831 | -2.07(-2.19%) |
Sep 06, 2018 | 94.36 | 95.00 | 93.81 | 94.28 | 5,661,250 | -0.20(-0.22%) |
Sep 05, 2018 | 95.54 | 96.03 | 94.24 | 94.48 | 6,315,446 | -1.20(-1.25%) |