Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 77.73 | 78.52 | 77.27 | 78.36 | 3,035,650 | +0.62(+0.80%) |
Nov 29, 2018 | 77.66 | 78.14 | 77.28 | 77.73 | 1,887,577 | -0.19(-0.25%) |
Nov 28, 2018 | 76.71 | 77.94 | 76.40 | 77.93 | 1,732,032 | +1.45(+1.90%) |
Nov 27, 2018 | 76.94 | 77.27 | 75.84 | 76.48 | 1,544,497 | -0.80(-1.04%) |
Nov 26, 2018 | 77.28 | 77.69 | 76.51 | 77.28 | 2,089,417 | +0.60(+0.79%) |
Nov 23, 2018 | 76.42 | 77.52 | 76.15 | 76.68 | 649,064 | -0.30(-0.39%) |
Nov 21, 2018 | 76.98 | 76.98 | 76.98 | 0 | -0.02(-0.02%) | |
Nov 20, 2018 | 77.09 | 77.34 | 76.11 | 76.99 | 1,896,928 | -0.31(-0.41%) |
Nov 19, 2018 | 78.23 | 78.43 | 76.47 | 77.31 | 2,401,731 | -0.92(-1.17%) |
Nov 16, 2018 | 77.74 | 78.51 | 77.63 | 78.23 | 2,034,834 | +0.18(+0.24%) |
Nov 15, 2018 | 76.79 | 78.06 | 76.17 | 78.04 | 2,321,818 | +0.57(+0.73%) |
Nov 14, 2018 | 79.60 | 79.82 | 76.77 | 77.47 | 2,468,438 | -2.39(-3.00%) |
Nov 13, 2018 | 79.96 | 80.98 | 79.55 | 79.87 | 1,556,170 | -0.16(-0.20%) |
Nov 12, 2018 | 81.71 | 81.98 | 79.85 | 80.03 | 1,549,499 | -1.89(-2.30%) |
Nov 09, 2018 | 81.91 | 82.68 | 81.52 | 81.91 | 1,877,287 | +0.02(+0.02%) |
Nov 08, 2018 | 80.56 | 81.91 | 80.56 | 81.90 | 2,905,183 | +1.03(+1.28%) |
Nov 07, 2018 | 80.04 | 80.90 | 79.37 | 80.86 | 1,962,380 | +1.30(+1.64%) |
Nov 06, 2018 | 78.82 | 79.66 | 78.60 | 79.56 | 1,951,531 | +0.56(+0.71%) |
Nov 05, 2018 | 78.35 | 79.46 | 78.35 | 79.00 | 1,993,845 | +0.73(+0.94%) |
Nov 02, 2018 | 78.99 | 79.53 | 77.73 | 78.27 | 3,132,855 | -0.37(-0.47%) |
Nov 01, 2018 | 79.54 | 80.22 | 77.42 | 78.64 | 5,728,846 | -5.03(-6.01%) |
Oct 31, 2018 | 84.12 | 84.75 | 83.46 | 83.66 | 2,430,089 | +0.20(+0.24%) |
Oct 30, 2018 | 82.32 | 83.64 | 81.46 | 83.46 | 2,308,533 | +1.70(+2.08%) |
Oct 29, 2018 | 81.53 | 83.02 | 81.04 | 81.76 | 2,353,037 | +1.06(+1.31%) |
Oct 26, 2018 | 80.66 | 81.37 | 79.55 | 80.70 | 2,984,233 | -0.45(-0.56%) |
Oct 25, 2018 | 80.88 | 81.52 | 80.31 | 81.15 | 2,121,412 | +0.66(+0.83%) |
Oct 24, 2018 | 83.53 | 83.69 | 80.38 | 80.49 | 2,807,581 | -3.48(-4.14%) |
Oct 23, 2018 | 83.25 | 84.40 | 82.96 | 83.97 | 1,891,130 | -0.59(-0.69%) |
Oct 22, 2018 | 85.35 | 85.59 | 84.47 | 84.55 | 1,540,755 | -0.51(-0.60%) |
Oct 19, 2018 | 84.53 | 85.83 | 84.13 | 85.06 | 2,728,062 | +0.62(+0.73%) |
Oct 18, 2018 | 83.74 | 84.90 | 83.36 | 84.44 | 2,773,582 | +0.75(+0.90%) |
Oct 17, 2018 | 83.21 | 84.25 | 82.60 | 83.69 | 1,988,387 | +0.53(+0.64%) |
Oct 16, 2018 | 81.72 | 83.20 | 81.68 | 83.15 | 3,589,753 | +2.05(+2.53%) |
Oct 15, 2018 | 81.41 | 82.05 | 81.07 | 81.10 | 1,907,275 | -0.32(-0.40%) |
Oct 12, 2018 | 82.77 | 82.77 | 80.12 | 81.42 | 2,128,424 | -0.01(-0.01%) |
Oct 11, 2018 | 84.43 | 84.56 | 81.37 | 81.43 | 2,339,852 | -3.23(-3.82%) |
Oct 10, 2018 | 86.92 | 87.40 | 84.59 | 84.67 | 2,682,752 | -3.14(-3.57%) |
Oct 09, 2018 | 87.38 | 87.88 | 86.89 | 87.80 | 1,419,270 | +0.32(+0.37%) |
Oct 08, 2018 | 87.11 | 87.89 | 86.79 | 87.48 | 1,526,145 | +0.44(+0.50%) |
Oct 05, 2018 | 86.87 | 87.54 | 86.79 | 87.04 | 1,571,118 | +0.13(+0.15%) |
Oct 04, 2018 | 86.49 | 87.39 | 86.47 | 86.91 | 1,225,796 | +0.54(+0.63%) |
Oct 03, 2018 | 86.61 | 87.18 | 86.21 | 86.37 | 1,305,454 | -0.03(-0.03%) |
Oct 02, 2018 | 86.21 | 86.49 | 85.95 | 86.40 | 1,790,737 | +0.28(+0.32%) |
Oct 01, 2018 | 86.64 | 86.92 | 85.90 | 86.12 | 1,897,372 | -0.15(-0.17%) |
Sep 28, 2018 | 85.65 | 86.46 | 85.44 | 86.27 | 1,654,068 | +0.48(+0.56%) |
Sep 27, 2018 | 86.32 | 86.58 | 85.69 | 85.79 | 1,850,295 | -0.61(-0.71%) |
Sep 26, 2018 | 87.37 | 87.58 | 86.28 | 86.40 | 1,653,212 | -0.83(-0.95%) |
Sep 25, 2018 | 87.78 | 88.09 | 87.15 | 87.23 | 1,745,051 | -0.51(-0.58%) |
Sep 24, 2018 | 88.77 | 89.02 | 87.58 | 87.73 | 1,224,549 | -1.26(-1.41%) |
Sep 21, 2018 | 89.30 | 89.43 | 88.47 | 88.99 | 3,375,525 | -0.18(-0.21%) |
Sep 20, 2018 | 89.14 | 89.79 | 88.92 | 89.18 | 1,326,580 | +0.29(+0.32%) |
Sep 19, 2018 | 88.13 | 89.18 | 88.13 | 88.89 | 2,449,275 | +0.48(+0.54%) |
Sep 18, 2018 | 87.72 | 88.61 | 87.61 | 88.41 | 1,594,097 | +0.72(+0.82%) |
Sep 17, 2018 | 87.59 | 87.81 | 87.36 | 87.69 | 2,697,398 | +0.30(+0.34%) |
Sep 14, 2018 | 86.57 | 87.43 | 86.55 | 87.39 | 1,539,769 | +0.82(+0.95%) |
Sep 13, 2018 | 85.95 | 86.62 | 85.66 | 86.57 | 1,760,297 | +1.28(+1.51%) |
Sep 12, 2018 | 85.65 | 85.88 | 84.84 | 85.29 | 1,784,677 | -0.51(-0.59%) |
Sep 11, 2018 | 84.82 | 86.03 | 83.62 | 85.79 | 1,944,228 | +0.27(+0.32%) |
Sep 10, 2018 | 86.57 | 86.90 | 85.16 | 85.52 | 2,644,733 | -1.91(-2.18%) |
Sep 07, 2018 | 88.21 | 88.65 | 87.39 | 87.43 | 1,802,461 | -0.94(-1.06%) |
Sep 06, 2018 | 88.55 | 89.25 | 87.87 | 88.36 | 1,891,624 | -0.26(-0.30%) |
Sep 05, 2018 | 88.19 | 89.10 | 88.02 | 88.63 | 2,191,120 | +0.39(+0.45%) |