Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 69.96 | 71.19 | 69.70 | 70.85 | 8,426,361 | +0.94(+1.35%) |
Nov 29, 2018 | 70.19 | 70.48 | 68.95 | 69.91 | 5,706,896 | -0.30(-0.43%) |
Nov 28, 2018 | 67.99 | 70.30 | 67.99 | 70.21 | 6,557,089 | +2.42(+3.57%) |
Nov 27, 2018 | 67.97 | 68.22 | 67.05 | 67.79 | 5,325,537 | -0.58(-0.85%) |
Nov 26, 2018 | 68.03 | 68.65 | 67.96 | 68.38 | 6,249,264 | +1.15(+1.71%) |
Nov 23, 2018 | 67.75 | 68.20 | 67.15 | 67.23 | 2,746,018 | -0.83(-1.22%) |
Nov 21, 2018 | 68.06 | 68.06 | 68.06 | 0 | +1.18(+1.76%) | |
Nov 20, 2018 | 66.29 | 67.77 | 65.38 | 66.88 | 9,627,868 | -1.32(-1.93%) |
Nov 19, 2018 | 70.24 | 70.29 | 67.58 | 68.20 | 7,116,568 | -2.09(-2.97%) |
Nov 16, 2018 | 69.36 | 71.02 | 68.70 | 70.28 | 8,575,365 | +0.39(+0.55%) |
Nov 15, 2018 | 70.00 | 70.22 | 68.54 | 69.90 | 8,344,414 | -0.82(-1.16%) |
Nov 14, 2018 | 71.77 | 72.87 | 70.42 | 70.72 | 8,364,939 | +0.00(+0.00%) |
Nov 13, 2018 | 71.03 | 71.71 | 70.38 | 70.72 | 4,874,363 | +0.09(+0.13%) |
Nov 12, 2018 | 71.80 | 72.19 | 70.52 | 70.62 | 5,525,806 | -1.18(-1.65%) |
Nov 09, 2018 | 73.08 | 73.13 | 71.02 | 71.81 | 5,038,071 | -1.34(-1.83%) |
Nov 08, 2018 | 73.06 | 73.50 | 72.63 | 73.14 | 5,729,402 | -0.18(-0.24%) |
Nov 07, 2018 | 72.35 | 73.57 | 72.00 | 73.32 | 5,684,504 | +1.32(+1.83%) |
Nov 06, 2018 | 72.73 | 72.95 | 71.81 | 72.00 | 6,829,250 | -0.90(-1.24%) |
Nov 05, 2018 | 71.93 | 73.13 | 71.52 | 72.91 | 7,485,449 | +0.89(+1.24%) |
Nov 02, 2018 | 72.91 | 73.90 | 71.20 | 72.01 | 7,438,484 | -0.20(-0.27%) |
Nov 01, 2018 | 70.74 | 72.26 | 70.38 | 72.21 | 6,505,488 | +1.65(+2.33%) |
Oct 31, 2018 | 71.00 | 71.79 | 70.45 | 70.57 | 9,279,405 | +0.50(+0.71%) |
Oct 30, 2018 | 68.71 | 70.19 | 68.47 | 70.07 | 10,070,284 | +2.18(+3.21%) |
Oct 29, 2018 | 68.89 | 69.60 | 67.13 | 67.89 | 10,500,225 | +0.11(+0.17%) |
Oct 26, 2018 | 67.71 | 68.38 | 66.48 | 67.77 | 8,901,829 | -0.97(-1.41%) |
Oct 25, 2018 | 68.36 | 69.12 | 67.92 | 68.74 | 8,092,766 | +0.92(+1.36%) |
Oct 24, 2018 | 69.09 | 70.16 | 67.66 | 67.82 | 8,806,150 | -1.16(-1.68%) |
Oct 23, 2018 | 69.77 | 69.95 | 67.77 | 68.98 | 12,148,039 | -1.46(-2.07%) |
Oct 22, 2018 | 70.20 | 70.73 | 69.87 | 70.43 | 7,488,918 | +0.65(+0.93%) |
Oct 19, 2018 | 71.31 | 71.52 | 69.72 | 69.79 | 7,764,097 | -1.31(-1.84%) |
Oct 18, 2018 | 72.79 | 72.79 | 70.53 | 71.09 | 8,105,334 | -0.83(-1.15%) |
Oct 17, 2018 | 72.90 | 73.16 | 71.41 | 71.92 | 7,249,095 | -0.94(-1.29%) |
Oct 16, 2018 | 71.09 | 73.02 | 70.83 | 72.86 | 8,234,820 | +2.34(+3.32%) |
Oct 15, 2018 | 71.25 | 71.62 | 70.50 | 70.52 | 6,156,075 | -0.87(-1.21%) |
Oct 12, 2018 | 71.44 | 72.28 | 70.44 | 71.38 | 11,052,768 | +1.32(+1.88%) |
Oct 11, 2018 | 70.31 | 72.48 | 69.49 | 70.07 | 12,262,338 | -0.40(-0.57%) |
Oct 10, 2018 | 74.91 | 75.27 | 70.31 | 70.47 | 13,799,983 | -5.15(-6.81%) |
Oct 09, 2018 | 75.58 | 76.63 | 75.38 | 75.63 | 8,128,123 | +0.18(+0.24%) |
Oct 08, 2018 | 75.27 | 75.74 | 74.37 | 75.45 | 8,569,306 | +0.10(+0.14%) |
Oct 05, 2018 | 75.31 | 76.16 | 74.69 | 75.34 | 7,464,112 | -0.06(-0.07%) |
Oct 04, 2018 | 77.43 | 77.56 | 75.25 | 75.40 | 9,741,693 | -2.18(-2.81%) |
Oct 03, 2018 | 77.05 | 78.01 | 76.88 | 77.58 | 10,683,625 | -0.25(-0.33%) |
Oct 02, 2018 | 79.31 | 79.51 | 77.58 | 77.84 | 8,981,756 | -1.59(-2.00%) |
Oct 01, 2018 | 80.03 | 80.73 | 79.34 | 79.42 | 8,375,675 | -0.24(-0.31%) |
Sep 28, 2018 | 79.26 | 80.19 | 79.23 | 79.67 | 7,925,202 | +0.17(+0.21%) |
Sep 27, 2018 | 78.78 | 79.86 | 78.74 | 79.50 | 6,466,051 | +0.79(+1.00%) |
Sep 26, 2018 | 77.68 | 79.68 | 77.06 | 78.71 | 17,363,616 | -1.03(-1.29%) |
Sep 25, 2018 | 79.80 | 80.03 | 79.06 | 79.73 | 11,143,711 | +0.49(+0.62%) |
Sep 24, 2018 | 80.08 | 80.18 | 79.23 | 79.25 | 9,311,678 | -1.20(-1.50%) |
Sep 21, 2018 | 80.87 | 80.91 | 79.94 | 80.45 | 14,730,857 | +0.17(+0.21%) |
Sep 20, 2018 | 80.02 | 80.75 | 79.87 | 80.28 | 7,039,641 | +0.88(+1.11%) |
Sep 19, 2018 | 80.58 | 80.73 | 79.10 | 79.40 | 8,563,636 | -0.78(-0.97%) |
Sep 18, 2018 | 78.28 | 80.26 | 78.28 | 80.18 | 7,739,288 | +1.88(+2.40%) |
Sep 17, 2018 | 78.51 | 78.93 | 78.00 | 78.30 | 5,168,656 | -0.22(-0.28%) |
Sep 14, 2018 | 78.60 | 78.84 | 78.11 | 78.51 | 5,193,965 | +0.02(+0.02%) |
Sep 13, 2018 | 78.25 | 78.90 | 78.16 | 78.49 | 5,700,454 | +0.44(+0.57%) |
Sep 12, 2018 | 77.77 | 78.09 | 77.15 | 78.05 | 5,725,088 | +0.35(+0.45%) |
Sep 11, 2018 | 78.24 | 78.60 | 77.63 | 77.70 | 7,620,939 | +0.50(+0.65%) |
Sep 10, 2018 | 76.54 | 77.52 | 76.38 | 77.21 | 7,407,189 | +1.69(+2.24%) |
Sep 07, 2018 | 75.24 | 76.32 | 75.24 | 75.51 | 7,054,490 | -0.09(-0.12%) |
Sep 06, 2018 | 75.39 | 76.02 | 75.01 | 75.61 | 9,120,729 | +0.45(+0.60%) |
Sep 05, 2018 | 74.90 | 75.53 | 74.57 | 75.16 | 13,046,716 | +0.30(+0.40%) |