Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 77.69 | 78.48 | 77.23 | 78.32 | 3,037,309 | +0.62(+0.80%) |
Nov 29, 2018 | 77.62 | 78.10 | 77.24 | 77.69 | 1,888,609 | -0.19(-0.25%) |
Nov 28, 2018 | 76.67 | 77.89 | 76.36 | 77.89 | 1,732,979 | +1.45(+1.90%) |
Nov 27, 2018 | 76.90 | 77.23 | 75.80 | 76.44 | 1,545,341 | -0.80(-1.04%) |
Nov 26, 2018 | 77.24 | 77.65 | 76.47 | 77.24 | 2,090,559 | +0.60(+0.79%) |
Nov 23, 2018 | 76.37 | 77.48 | 76.10 | 76.64 | 649,419 | -0.30(-0.39%) |
Nov 21, 2018 | 76.93 | 76.93 | 76.93 | 0 | -0.02(-0.02%) | |
Nov 20, 2018 | 77.05 | 77.30 | 76.07 | 76.95 | 1,897,965 | -0.31(-0.41%) |
Nov 19, 2018 | 78.18 | 78.38 | 76.43 | 77.27 | 2,403,044 | -0.92(-1.17%) |
Nov 16, 2018 | 77.70 | 78.47 | 77.58 | 78.18 | 2,035,946 | +0.18(+0.24%) |
Nov 15, 2018 | 76.75 | 78.02 | 76.13 | 78.00 | 2,323,087 | +0.57(+0.73%) |
Nov 14, 2018 | 79.55 | 79.78 | 76.73 | 77.43 | 2,469,787 | -2.39(-3.00%) |
Nov 13, 2018 | 79.91 | 80.93 | 79.51 | 79.83 | 1,557,021 | -0.16(-0.20%) |
Nov 12, 2018 | 81.67 | 81.94 | 79.81 | 79.98 | 1,550,346 | -1.89(-2.30%) |
Nov 09, 2018 | 81.87 | 82.64 | 81.48 | 81.87 | 1,878,313 | +0.02(+0.02%) |
Nov 08, 2018 | 80.52 | 81.86 | 80.52 | 81.85 | 2,906,771 | +1.03(+1.28%) |
Nov 07, 2018 | 80.00 | 80.86 | 79.33 | 80.82 | 1,963,452 | +1.30(+1.64%) |
Nov 06, 2018 | 78.78 | 79.62 | 78.56 | 79.52 | 1,952,598 | +0.56(+0.71%) |
Nov 05, 2018 | 78.31 | 79.41 | 78.31 | 78.96 | 1,994,935 | +0.73(+0.94%) |
Nov 02, 2018 | 78.94 | 79.48 | 77.68 | 78.23 | 3,134,567 | -0.37(-0.47%) |
Nov 01, 2018 | 79.49 | 80.18 | 77.38 | 78.59 | 5,731,977 | -5.02(-6.01%) |
Oct 31, 2018 | 84.07 | 84.70 | 83.42 | 83.62 | 2,431,418 | +0.20(+0.24%) |
Oct 30, 2018 | 82.27 | 83.60 | 81.41 | 83.42 | 2,309,794 | +1.70(+2.08%) |
Oct 29, 2018 | 81.48 | 82.98 | 80.99 | 81.71 | 2,354,323 | +1.06(+1.31%) |
Oct 26, 2018 | 80.62 | 81.33 | 79.51 | 80.65 | 2,985,864 | -0.45(-0.56%) |
Oct 25, 2018 | 80.84 | 81.48 | 80.27 | 81.11 | 2,122,572 | +0.66(+0.83%) |
Oct 24, 2018 | 83.49 | 83.64 | 80.33 | 80.45 | 2,809,116 | -3.48(-4.14%) |
Oct 23, 2018 | 83.21 | 84.36 | 82.92 | 83.92 | 1,892,164 | -0.59(-0.69%) |
Oct 22, 2018 | 85.30 | 85.55 | 84.43 | 84.51 | 1,541,597 | -0.51(-0.60%) |
Oct 19, 2018 | 84.48 | 85.78 | 84.08 | 85.01 | 2,729,553 | +0.62(+0.73%) |
Oct 18, 2018 | 83.69 | 84.86 | 83.31 | 84.39 | 2,775,098 | +0.75(+0.90%) |
Oct 17, 2018 | 83.16 | 84.20 | 82.56 | 83.64 | 1,989,473 | +0.53(+0.64%) |
Oct 16, 2018 | 81.68 | 83.15 | 81.63 | 83.11 | 3,591,715 | +2.05(+2.53%) |
Oct 15, 2018 | 81.36 | 82.01 | 81.02 | 81.06 | 1,908,317 | -0.32(-0.40%) |
Oct 12, 2018 | 82.73 | 82.73 | 80.08 | 81.38 | 2,129,587 | -0.01(-0.01%) |
Oct 11, 2018 | 84.38 | 84.52 | 81.33 | 81.39 | 2,341,131 | -3.23(-3.82%) |
Oct 10, 2018 | 86.87 | 87.35 | 84.54 | 84.62 | 2,684,218 | -3.14(-3.57%) |
Oct 09, 2018 | 87.33 | 87.84 | 86.84 | 87.76 | 1,420,046 | +0.32(+0.37%) |
Oct 08, 2018 | 87.06 | 87.84 | 86.74 | 87.43 | 1,526,979 | +0.44(+0.50%) |
Oct 05, 2018 | 86.82 | 87.49 | 86.74 | 87.00 | 1,571,977 | +0.13(+0.15%) |
Oct 04, 2018 | 86.45 | 87.35 | 86.42 | 86.87 | 1,226,466 | +0.54(+0.63%) |
Oct 03, 2018 | 86.56 | 87.13 | 86.16 | 86.32 | 1,306,167 | -0.03(-0.03%) |
Oct 02, 2018 | 86.17 | 86.45 | 85.90 | 86.35 | 1,791,716 | +0.28(+0.32%) |
Oct 01, 2018 | 86.59 | 86.87 | 85.85 | 86.07 | 1,898,409 | -0.15(-0.17%) |
Sep 28, 2018 | 85.61 | 86.41 | 85.40 | 86.22 | 1,654,972 | +0.48(+0.56%) |
Sep 27, 2018 | 86.27 | 86.53 | 85.64 | 85.74 | 1,851,306 | -0.61(-0.71%) |
Sep 26, 2018 | 87.32 | 87.53 | 86.23 | 86.35 | 1,654,115 | -0.83(-0.95%) |
Sep 25, 2018 | 87.73 | 88.05 | 87.10 | 87.18 | 1,746,005 | -0.51(-0.58%) |
Sep 24, 2018 | 88.73 | 88.97 | 87.53 | 87.69 | 1,225,218 | -1.26(-1.41%) |
Sep 21, 2018 | 89.25 | 89.38 | 88.42 | 88.94 | 3,377,370 | -0.18(-0.21%) |
Sep 20, 2018 | 89.09 | 89.74 | 88.87 | 89.13 | 1,327,305 | +0.29(+0.32%) |
Sep 19, 2018 | 88.08 | 89.13 | 88.08 | 88.84 | 2,450,614 | +0.48(+0.54%) |
Sep 18, 2018 | 87.67 | 88.56 | 87.56 | 88.36 | 1,594,968 | +0.72(+0.82%) |
Sep 17, 2018 | 87.55 | 87.77 | 87.32 | 87.64 | 2,698,872 | +0.30(+0.34%) |
Sep 14, 2018 | 86.53 | 87.38 | 86.51 | 87.35 | 1,540,611 | +0.82(+0.95%) |
Sep 13, 2018 | 85.90 | 86.58 | 85.61 | 86.53 | 1,761,259 | +1.28(+1.51%) |
Sep 12, 2018 | 85.61 | 85.83 | 84.80 | 85.24 | 1,785,652 | -0.51(-0.59%) |
Sep 11, 2018 | 84.78 | 85.98 | 83.57 | 85.75 | 1,945,291 | +0.27(+0.32%) |
Sep 10, 2018 | 86.53 | 86.86 | 85.11 | 85.48 | 2,646,178 | -1.90(-2.18%) |
Sep 07, 2018 | 88.16 | 88.60 | 87.35 | 87.38 | 1,803,446 | -0.93(-1.06%) |
Sep 06, 2018 | 88.50 | 89.20 | 87.83 | 88.32 | 1,892,658 | -0.26(-0.30%) |
Sep 05, 2018 | 88.14 | 89.05 | 87.98 | 88.58 | 2,192,317 | +0.39(+0.45%) |