Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 69.75 | 70.41 | 69.09 | 70.08 | 404,442 | +0.46(+0.66%) |
Dec 28, 2018 | 69.47 | 70.35 | 68.60 | 69.62 | 310,061 | -0.07(-0.10%) |
Dec 27, 2018 | 68.96 | 69.83 | 67.57 | 69.69 | 499,915 | +0.30(+0.43%) |
Dec 26, 2018 | 68.57 | 69.48 | 67.31 | 69.39 | 517,386 | +1.21(+1.77%) |
Dec 24, 2018 | 69.55 | 69.55 | 66.97 | 68.18 | 369,880 | -1.38(-1.99%) |
Dec 21, 2018 | 69.91 | 71.73 | 69.42 | 69.56 | 917,224 | -0.24(-0.35%) |
Dec 20, 2018 | 72.59 | 72.96 | 69.38 | 69.81 | 759,995 | -2.77(-3.82%) |
Dec 19, 2018 | 73.91 | 74.51 | 71.66 | 72.58 | 975,959 | -1.41(-1.90%) |
Dec 18, 2018 | 74.75 | 75.82 | 73.92 | 73.99 | 822,121 | -0.06(-0.09%) |
Dec 17, 2018 | 76.72 | 77.62 | 73.70 | 74.05 | 1,657,009 | +1.53(+2.12%) |
Dec 14, 2018 | 74.48 | 74.64 | 71.99 | 72.52 | 690,466 | -1.96(-2.63%) |
Dec 13, 2018 | 74.64 | 76.28 | 73.93 | 74.47 | 547,277 | +0.19(+0.26%) |
Dec 12, 2018 | 75.21 | 77.55 | 73.94 | 74.29 | 588,243 | -0.75(-1.00%) |
Dec 11, 2018 | 76.09 | 76.30 | 74.56 | 75.03 | 620,715 | -0.22(-0.29%) |
Dec 10, 2018 | 75.44 | 77.35 | 74.68 | 75.25 | 767,952 | +0.20(+0.26%) |
Dec 07, 2018 | 74.53 | 75.54 | 74.13 | 75.05 | 771,665 | +0.12(+0.16%) |
Dec 06, 2018 | 77.92 | 78.85 | 74.32 | 74.94 | 1,349,101 | -3.11(-3.99%) |
Dec 04, 2018 | 78.63 | 79.12 | 77.19 | 78.05 | 517,102 | -0.72(-0.92%) |
Dec 03, 2018 | 79.52 | 79.95 | 77.01 | 78.77 | 603,126 | -0.93(-1.16%) |
Nov 30, 2018 | 78.77 | 79.89 | 77.43 | 79.70 | 1,001,442 | +0.13(+0.17%) |
Nov 29, 2018 | 75.16 | 81.31 | 73.57 | 79.56 | 3,284,844 | +4.45(+5.92%) |
Nov 28, 2018 | 75.16 | 75.99 | 74.96 | 75.11 | 430,476 | +0.04(+0.06%) |
Nov 27, 2018 | 76.56 | 76.98 | 74.84 | 75.07 | 545,387 | -1.58(-2.06%) |
Nov 26, 2018 | 79.10 | 79.10 | 76.43 | 76.65 | 766,600 | -2.08(-2.64%) |
Nov 23, 2018 | 77.05 | 78.74 | 76.46 | 78.73 | 302,135 | +1.65(+2.15%) |
Nov 21, 2018 | 77.07 | 77.07 | 77.07 | 0 | +1.04(+1.37%) | |
Nov 20, 2018 | 73.13 | 76.97 | 70.67 | 76.03 | 2,133,721 | +4.47(+6.24%) |
Nov 19, 2018 | 73.39 | 73.78 | 70.67 | 71.56 | 1,096,420 | -0.90(-1.24%) |
Nov 16, 2018 | 70.70 | 72.60 | 70.70 | 72.46 | 588,579 | +1.32(+1.86%) |
Nov 15, 2018 | 71.89 | 72.21 | 70.04 | 71.14 | 495,324 | -0.92(-1.27%) |
Nov 14, 2018 | 73.25 | 74.31 | 72.02 | 72.06 | 444,733 | -1.31(-1.79%) |
Nov 13, 2018 | 72.75 | 73.72 | 72.44 | 73.37 | 344,561 | +0.88(+1.21%) |
Nov 12, 2018 | 72.36 | 74.71 | 72.36 | 72.49 | 610,943 | +0.41(+0.57%) |
Nov 09, 2018 | 72.01 | 72.56 | 71.76 | 72.08 | 388,825 | -0.49(-0.67%) |
Nov 08, 2018 | 72.03 | 73.92 | 71.93 | 72.56 | 454,567 | +0.23(+0.32%) |
Nov 07, 2018 | 72.11 | 72.54 | 71.69 | 72.33 | 356,105 | +0.37(+0.51%) |
Nov 06, 2018 | 71.62 | 72.33 | 71.46 | 71.96 | 543,950 | +0.11(+0.15%) |
Nov 05, 2018 | 71.66 | 72.64 | 71.66 | 71.85 | 576,135 | +0.20(+0.28%) |
Nov 02, 2018 | 71.88 | 73.59 | 70.93 | 71.65 | 574,112 | +0.67(+0.94%) |
Nov 01, 2018 | 71.08 | 71.61 | 70.56 | 70.99 | 712,498 | +0.06(+0.09%) |
Oct 31, 2018 | 71.98 | 71.98 | 70.54 | 70.93 | 437,324 | -0.39(-0.54%) |
Oct 30, 2018 | 68.90 | 71.35 | 68.74 | 71.31 | 498,326 | +2.47(+3.59%) |
Oct 29, 2018 | 70.79 | 70.94 | 68.28 | 68.84 | 815,527 | -1.53(-2.17%) |
Oct 26, 2018 | 68.52 | 70.81 | 67.84 | 70.37 | 1,565,984 | +2.33(+3.42%) |
Oct 25, 2018 | 67.78 | 69.21 | 67.54 | 68.04 | 374,165 | +0.49(+0.72%) |
Oct 24, 2018 | 68.52 | 69.28 | 67.48 | 67.56 | 725,336 | -1.08(-1.57%) |
Oct 23, 2018 | 69.44 | 70.49 | 68.57 | 68.64 | 578,764 | -1.25(-1.79%) |
Oct 22, 2018 | 70.34 | 71.26 | 69.51 | 69.88 | 734,799 | -0.13(-0.19%) |
Oct 19, 2018 | 71.59 | 72.66 | 69.62 | 70.02 | 905,404 | -1.84(-2.56%) |
Oct 18, 2018 | 73.56 | 73.64 | 71.80 | 71.86 | 681,804 | -1.94(-2.63%) |
Oct 17, 2018 | 74.58 | 74.58 | 73.16 | 73.80 | 408,519 | -0.69(-0.93%) |
Oct 16, 2018 | 73.81 | 74.80 | 73.36 | 74.49 | 327,308 | +0.79(+1.07%) |
Oct 15, 2018 | 73.59 | 74.04 | 73.22 | 73.70 | 355,095 | -0.06(-0.09%) |
Oct 12, 2018 | 74.16 | 74.35 | 73.24 | 73.77 | 530,155 | +0.08(+0.11%) |
Oct 11, 2018 | 74.27 | 74.54 | 73.27 | 73.69 | 745,358 | -0.78(-1.05%) |
Oct 10, 2018 | 75.55 | 75.92 | 74.21 | 74.47 | 693,024 | -1.21(-1.60%) |
Oct 09, 2018 | 75.39 | 76.23 | 74.71 | 75.68 | 755,913 | +0.14(+0.19%) |
Oct 08, 2018 | 74.91 | 75.84 | 74.84 | 75.54 | 300,257 | +0.49(+0.65%) |
Oct 05, 2018 | 75.17 | 75.69 | 74.55 | 75.05 | 290,116 | -0.11(-0.14%) |
Oct 04, 2018 | 75.51 | 76.13 | 75.03 | 75.16 | 432,280 | -0.01(-0.01%) |
Oct 03, 2018 | 74.05 | 75.57 | 73.64 | 75.17 | 721,956 | +1.26(+1.70%) |
Oct 02, 2018 | 74.58 | 74.82 | 73.83 | 73.91 | 503,695 | -0.64(-0.86%) |