Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 79.95 | 81.18 | 79.86 | 81.01 | 2,754,606 | +0.73(+0.91%) |
Nov 29, 2018 | 80.92 | 81.24 | 79.89 | 80.28 | 2,310,724 | -1.39(-1.70%) |
Nov 28, 2018 | 79.97 | 81.67 | 79.18 | 81.67 | 2,631,189 | +2.01(+2.52%) |
Nov 27, 2018 | 79.31 | 80.04 | 79.02 | 79.66 | 1,999,323 | +0.20(+0.25%) |
Nov 26, 2018 | 78.46 | 79.80 | 78.24 | 79.47 | 2,968,970 | +2.11(+2.73%) |
Nov 23, 2018 | 77.46 | 78.12 | 77.07 | 77.35 | 800,378 | -0.73(-0.94%) |
Nov 21, 2018 | 78.08 | 78.08 | 78.08 | 0 | +0.39(+0.50%) | |
Nov 20, 2018 | 78.80 | 78.91 | 77.24 | 77.69 | 3,089,086 | -1.55(-1.96%) |
Nov 19, 2018 | 79.42 | 79.66 | 78.44 | 79.25 | 2,406,121 | +0.08(+0.10%) |
Nov 16, 2018 | 79.96 | 80.18 | 78.98 | 79.17 | 3,896,391 | -1.37(-1.70%) |
Nov 15, 2018 | 79.71 | 80.83 | 79.07 | 80.54 | 3,179,416 | +0.22(+0.27%) |
Nov 14, 2018 | 81.99 | 82.60 | 79.49 | 80.32 | 2,668,328 | -0.89(-1.09%) |
Nov 13, 2018 | 80.92 | 82.17 | 80.69 | 81.21 | 2,243,145 | +0.70(+0.88%) |
Nov 12, 2018 | 81.71 | 82.10 | 80.33 | 80.50 | 1,937,096 | -1.16(-1.42%) |
Nov 09, 2018 | 81.54 | 82.19 | 81.18 | 81.66 | 1,943,158 | -0.42(-0.51%) |
Nov 08, 2018 | 81.21 | 82.64 | 81.12 | 82.08 | 2,008,536 | +0.65(+0.80%) |
Nov 07, 2018 | 80.71 | 81.56 | 79.66 | 81.43 | 2,274,399 | +1.22(+1.53%) |
Nov 06, 2018 | 79.01 | 80.44 | 78.83 | 80.20 | 3,218,843 | +1.02(+1.28%) |
Nov 05, 2018 | 78.86 | 79.69 | 78.86 | 79.19 | 4,633,214 | +0.70(+0.89%) |
Nov 02, 2018 | 80.31 | 80.81 | 78.12 | 78.48 | 4,862,273 | -1.83(-2.27%) |
Nov 01, 2018 | 80.32 | 80.81 | 79.83 | 80.31 | 2,367,089 | +0.00(+0.00%) |
Oct 31, 2018 | 79.91 | 81.15 | 79.70 | 80.31 | 3,836,400 | +1.31(+1.66%) |
Oct 30, 2018 | 78.11 | 79.08 | 77.30 | 79.00 | 3,140,883 | +1.24(+1.60%) |
Oct 29, 2018 | 78.03 | 79.29 | 76.56 | 77.76 | 4,653,621 | +0.64(+0.83%) |
Oct 26, 2018 | 78.47 | 78.68 | 76.39 | 77.12 | 4,356,564 | -2.27(-2.85%) |
Oct 25, 2018 | 77.92 | 80.09 | 77.43 | 79.38 | 4,466,918 | +2.17(+2.81%) |
Oct 24, 2018 | 79.58 | 81.21 | 77.05 | 77.22 | 7,475,117 | -1.06(-1.36%) |
Oct 23, 2018 | 78.07 | 78.64 | 76.90 | 78.28 | 7,632,314 | -1.35(-1.69%) |
Oct 22, 2018 | 81.90 | 82.62 | 79.60 | 79.63 | 2,953,156 | -2.78(-3.37%) |
Oct 19, 2018 | 81.30 | 82.98 | 81.00 | 82.41 | 2,557,118 | +1.15(+1.42%) |
Oct 18, 2018 | 82.06 | 83.01 | 81.03 | 81.25 | 2,323,049 | -1.02(-1.24%) |
Oct 17, 2018 | 82.33 | 83.00 | 81.27 | 82.27 | 2,661,004 | -0.13(-0.16%) |
Oct 16, 2018 | 81.85 | 82.56 | 80.91 | 82.41 | 2,058,608 | +0.97(+1.19%) |
Oct 15, 2018 | 81.47 | 82.17 | 80.85 | 81.43 | 2,737,184 | -0.22(-0.26%) |
Oct 12, 2018 | 83.55 | 83.88 | 80.35 | 81.65 | 3,953,265 | -0.13(-0.16%) |
Oct 11, 2018 | 83.72 | 84.25 | 81.74 | 81.79 | 3,288,861 | -2.37(-2.81%) |
Oct 10, 2018 | 86.52 | 87.04 | 84.10 | 84.15 | 3,117,791 | -2.19(-2.53%) |
Oct 09, 2018 | 86.51 | 86.87 | 85.86 | 86.34 | 2,314,577 | -0.39(-0.45%) |
Oct 08, 2018 | 86.11 | 87.15 | 85.38 | 86.72 | 2,995,901 | +0.33(+0.39%) |
Oct 05, 2018 | 87.35 | 87.46 | 86.11 | 86.39 | 2,208,638 | -0.51(-0.59%) |
Oct 04, 2018 | 87.01 | 88.26 | 86.24 | 86.90 | 3,146,477 | -0.09(-0.10%) |
Oct 03, 2018 | 86.51 | 87.52 | 86.24 | 86.99 | 2,958,397 | +1.08(+1.26%) |
Oct 02, 2018 | 85.57 | 86.26 | 85.12 | 85.91 | 2,209,423 | +0.52(+0.61%) |
Oct 01, 2018 | 85.96 | 86.60 | 85.16 | 85.39 | 3,011,449 | +0.02(+0.02%) |
Sep 28, 2018 | 85.28 | 86.08 | 85.06 | 85.37 | 3,011,567 | -0.48(-0.56%) |
Sep 27, 2018 | 86.45 | 86.55 | 85.39 | 85.85 | 2,533,266 | -0.66(-0.76%) |
Sep 26, 2018 | 88.22 | 88.22 | 86.31 | 86.51 | 3,553,454 | -1.15(-1.31%) |
Sep 25, 2018 | 87.95 | 88.10 | 87.18 | 87.66 | 3,767,815 | -0.14(-0.16%) |
Sep 24, 2018 | 89.12 | 89.29 | 87.43 | 87.80 | 2,201,650 | -1.24(-1.39%) |
Sep 21, 2018 | 89.47 | 89.98 | 88.92 | 89.04 | 5,449,153 | -0.22(-0.25%) |
Sep 20, 2018 | 90.01 | 90.43 | 89.13 | 89.27 | 2,918,366 | +0.27(+0.30%) |
Sep 19, 2018 | 87.46 | 89.32 | 87.43 | 89.00 | 6,320,465 | +1.74(+1.99%) |
Sep 18, 2018 | 87.69 | 87.85 | 87.17 | 87.26 | 3,379,680 | -0.06(-0.07%) |
Sep 17, 2018 | 88.10 | 88.60 | 87.30 | 87.33 | 2,163,706 | -0.80(-0.91%) |
Sep 14, 2018 | 87.48 | 88.34 | 87.42 | 88.13 | 2,594,368 | +0.89(+1.02%) |
Sep 13, 2018 | 87.74 | 88.31 | 87.17 | 87.24 | 2,535,769 | -0.37(-0.42%) |
Sep 12, 2018 | 88.70 | 88.99 | 87.54 | 87.60 | 1,992,366 | -1.10(-1.24%) |
Sep 11, 2018 | 88.28 | 89.21 | 88.08 | 88.70 | 1,875,058 | +0.14(+0.16%) |
Sep 10, 2018 | 88.85 | 89.39 | 88.52 | 88.56 | 1,550,566 | +0.09(+0.10%) |
Sep 07, 2018 | 88.43 | 88.71 | 87.91 | 88.47 | 1,999,371 | +0.20(+0.22%) |
Sep 06, 2018 | 89.80 | 90.07 | 88.26 | 88.27 | 1,956,377 | -1.53(-1.70%) |
Sep 05, 2018 | 89.84 | 90.73 | 89.65 | 89.80 | 2,561,501 | +0.02(+0.02%) |