Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 75.45 | 75.96 | 75.23 | 75.50 | 857,688 | +0.17(+0.23%) |
Nov 29, 2018 | 75.78 | 75.90 | 75.02 | 75.33 | 479,244 | -0.58(-0.76%) |
Nov 28, 2018 | 74.07 | 75.92 | 73.95 | 75.90 | 713,789 | +2.01(+2.72%) |
Nov 27, 2018 | 73.87 | 74.04 | 73.34 | 73.89 | 584,071 | -0.13(-0.18%) |
Nov 26, 2018 | 73.36 | 74.04 | 73.11 | 74.03 | 622,319 | +0.90(+1.24%) |
Nov 23, 2018 | 72.43 | 73.45 | 72.32 | 73.12 | 280,663 | +0.15(+0.21%) |
Nov 21, 2018 | 72.97 | 72.97 | 72.97 | 0 | +0.73(+1.01%) | |
Nov 20, 2018 | 73.47 | 73.52 | 71.91 | 72.24 | 1,229,247 | -1.52(-2.06%) |
Nov 19, 2018 | 73.68 | 74.59 | 73.34 | 73.76 | 1,112,668 | -0.15(-0.21%) |
Nov 16, 2018 | 73.68 | 74.26 | 73.43 | 73.91 | 1,365,482 | -0.17(-0.23%) |
Nov 15, 2018 | 72.79 | 74.16 | 72.55 | 74.08 | 705,717 | +1.07(+1.46%) |
Nov 14, 2018 | 74.20 | 74.61 | 72.97 | 73.02 | 1,162,489 | -0.91(-1.24%) |
Nov 13, 2018 | 74.02 | 74.18 | 73.60 | 73.93 | 598,700 | +0.13(+0.18%) |
Nov 12, 2018 | 74.10 | 74.37 | 73.65 | 73.80 | 391,412 | -0.24(-0.32%) |
Nov 09, 2018 | 73.24 | 74.16 | 73.05 | 74.04 | 494,384 | +0.77(+1.05%) |
Nov 08, 2018 | 73.09 | 73.59 | 72.82 | 73.27 | 346,153 | +0.00(+0.00%) |
Nov 07, 2018 | 72.92 | 73.50 | 72.27 | 73.27 | 669,236 | +1.00(+1.38%) |
Nov 06, 2018 | 72.02 | 72.34 | 71.49 | 72.27 | 595,982 | +0.24(+0.33%) |
Nov 05, 2018 | 71.51 | 72.34 | 71.31 | 72.03 | 823,927 | +0.59(+0.82%) |
Nov 02, 2018 | 72.29 | 72.47 | 71.16 | 71.44 | 830,947 | -0.72(-1.00%) |
Nov 01, 2018 | 73.17 | 73.93 | 72.16 | 72.16 | 902,547 | -1.22(-1.66%) |
Oct 31, 2018 | 73.43 | 74.11 | 72.69 | 73.38 | 1,588,526 | +0.70(+0.96%) |
Oct 30, 2018 | 71.35 | 73.84 | 71.24 | 72.68 | 2,264,700 | +3.08(+4.43%) |
Oct 29, 2018 | 70.51 | 71.12 | 69.16 | 69.60 | 859,423 | -0.60(-0.85%) |
Oct 26, 2018 | 69.05 | 70.46 | 68.73 | 70.19 | 1,153,764 | +0.59(+0.84%) |
Oct 25, 2018 | 69.70 | 70.01 | 68.55 | 69.61 | 1,084,048 | +0.00(+0.00%) |
Oct 24, 2018 | 71.47 | 71.96 | 69.47 | 69.61 | 1,237,727 | -2.07(-2.89%) |
Oct 23, 2018 | 72.67 | 72.96 | 71.43 | 71.68 | 982,968 | -1.78(-2.42%) |
Oct 22, 2018 | 74.13 | 74.22 | 72.87 | 73.46 | 690,269 | -0.55(-0.74%) |
Oct 19, 2018 | 74.22 | 74.49 | 73.85 | 74.01 | 493,026 | -0.13(-0.18%) |
Oct 18, 2018 | 74.33 | 74.78 | 73.80 | 74.14 | 444,584 | -0.22(-0.30%) |
Oct 17, 2018 | 74.26 | 74.72 | 73.56 | 74.36 | 646,932 | -0.38(-0.51%) |
Oct 16, 2018 | 73.77 | 74.76 | 73.77 | 74.74 | 437,592 | +1.33(+1.82%) |
Oct 15, 2018 | 72.89 | 73.70 | 72.44 | 73.41 | 768,932 | +0.57(+0.78%) |
Oct 12, 2018 | 72.85 | 73.05 | 72.14 | 72.84 | 639,799 | +0.81(+1.12%) |
Oct 11, 2018 | 72.57 | 73.07 | 72.03 | 72.04 | 846,477 | -0.45(-0.62%) |
Oct 10, 2018 | 74.15 | 74.53 | 72.44 | 72.49 | 1,561,078 | -2.09(-2.81%) |
Oct 09, 2018 | 74.63 | 75.04 | 74.14 | 74.58 | 781,186 | -0.41(-0.55%) |
Oct 08, 2018 | 74.87 | 75.42 | 74.52 | 74.99 | 358,226 | +0.20(+0.27%) |
Oct 05, 2018 | 74.78 | 75.41 | 74.52 | 74.79 | 524,069 | +0.27(+0.36%) |
Oct 04, 2018 | 75.16 | 75.44 | 73.93 | 74.52 | 945,163 | -0.91(-1.21%) |
Oct 03, 2018 | 75.84 | 75.94 | 75.27 | 75.44 | 683,765 | -0.31(-0.41%) |
Oct 02, 2018 | 76.29 | 76.29 | 74.93 | 75.74 | 787,510 | -0.42(-0.55%) |
Oct 01, 2018 | 77.07 | 77.31 | 75.95 | 76.17 | 488,068 | -0.41(-0.54%) |
Sep 28, 2018 | 76.40 | 76.65 | 75.91 | 76.58 | 834,385 | +0.26(+0.34%) |
Sep 27, 2018 | 76.05 | 76.63 | 75.94 | 76.32 | 609,105 | +0.38(+0.51%) |
Sep 26, 2018 | 76.84 | 76.84 | 75.92 | 75.94 | 487,437 | -0.49(-0.64%) |
Sep 25, 2018 | 76.31 | 77.00 | 76.03 | 76.42 | 590,455 | +0.12(+0.16%) |
Sep 24, 2018 | 77.05 | 77.09 | 76.12 | 76.30 | 534,921 | -0.81(-1.05%) |
Sep 21, 2018 | 76.73 | 77.42 | 76.57 | 77.11 | 878,344 | +0.45(+0.59%) |
Sep 20, 2018 | 76.34 | 76.71 | 75.73 | 76.66 | 569,617 | +0.60(+0.78%) |
Sep 19, 2018 | 76.72 | 76.72 | 75.72 | 76.06 | 547,489 | -0.93(-1.21%) |
Sep 18, 2018 | 76.40 | 77.54 | 76.13 | 76.99 | 837,967 | +0.73(+0.96%) |
Sep 17, 2018 | 75.94 | 76.27 | 75.58 | 76.26 | 324,411 | +0.32(+0.42%) |
Sep 14, 2018 | 75.96 | 76.15 | 75.58 | 75.94 | 451,255 | -0.15(-0.20%) |
Sep 13, 2018 | 76.40 | 76.45 | 75.72 | 76.10 | 531,975 | -0.24(-0.31%) |
Sep 12, 2018 | 77.08 | 77.08 | 75.97 | 76.34 | 678,248 | -0.67(-0.87%) |
Sep 11, 2018 | 77.47 | 77.70 | 76.89 | 77.01 | 670,367 | -0.48(-0.62%) |
Sep 10, 2018 | 77.59 | 77.79 | 77.25 | 77.49 | 679,243 | +0.13(+0.17%) |
Sep 07, 2018 | 77.52 | 78.10 | 77.05 | 77.36 | 821,676 | -0.31(-0.40%) |
Sep 06, 2018 | 76.81 | 77.79 | 76.78 | 77.66 | 1,214,555 | +0.76(+0.99%) |
Sep 05, 2018 | 76.57 | 77.01 | 76.13 | 76.90 | 779,436 | +0.25(+0.33%) |