Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 83.91 | 84.59 | 83.87 | 84.53 | 7,593,123 | +0.81(+0.96%) |
Nov 29, 2018 | 82.67 | 84.34 | 82.61 | 83.73 | 6,766,552 | +1.07(+1.29%) |
Nov 28, 2018 | 80.95 | 82.84 | 80.88 | 82.66 | 7,526,539 | +1.94(+2.41%) |
Nov 27, 2018 | 79.47 | 80.75 | 79.13 | 80.72 | 7,031,694 | +0.93(+1.16%) |
Nov 26, 2018 | 78.55 | 80.24 | 78.45 | 79.79 | 5,602,001 | +0.04(+0.05%) |
Nov 23, 2018 | 80.18 | 80.61 | 79.49 | 79.75 | 2,953,881 | -0.83(-1.03%) |
Nov 21, 2018 | 80.58 | 80.58 | 80.58 | 0 | +0.70(+0.88%) | |
Nov 20, 2018 | 82.23 | 82.25 | 79.16 | 79.88 | 9,542,020 | +1.55(+1.98%) |
Nov 19, 2018 | 81.48 | 81.67 | 78.04 | 78.33 | 7,519,942 | -2.89(-3.55%) |
Nov 16, 2018 | 80.37 | 82.00 | 80.37 | 81.22 | 9,139,806 | +0.81(+1.00%) |
Nov 15, 2018 | 79.34 | 80.43 | 77.89 | 80.41 | 7,584,049 | +0.57(+0.72%) |
Nov 14, 2018 | 80.49 | 81.07 | 79.34 | 79.84 | 4,922,579 | +0.03(+0.04%) |
Nov 13, 2018 | 80.26 | 80.69 | 79.52 | 79.80 | 5,715,415 | -0.49(-0.62%) |
Nov 12, 2018 | 81.89 | 82.02 | 79.94 | 80.30 | 4,883,155 | -1.49(-1.82%) |
Nov 09, 2018 | 82.07 | 82.22 | 81.35 | 81.79 | 4,968,399 | -0.33(-0.40%) |
Nov 08, 2018 | 81.48 | 82.13 | 81.13 | 82.12 | 6,114,881 | +0.54(+0.66%) |
Nov 07, 2018 | 80.82 | 81.65 | 80.53 | 81.58 | 6,327,192 | +1.40(+1.74%) |
Nov 06, 2018 | 79.34 | 80.27 | 79.09 | 80.18 | 4,530,695 | +0.78(+0.98%) |
Nov 05, 2018 | 79.70 | 80.02 | 79.04 | 79.40 | 4,544,108 | +0.16(+0.21%) |
Nov 02, 2018 | 79.65 | 80.48 | 78.60 | 79.24 | 5,830,924 | -0.11(-0.14%) |
Nov 01, 2018 | 78.12 | 79.70 | 78.01 | 79.35 | 6,015,181 | +1.50(+1.93%) |
Oct 31, 2018 | 78.88 | 79.19 | 77.79 | 77.85 | 9,802,981 | -0.39(-0.50%) |
Oct 30, 2018 | 77.70 | 78.55 | 77.28 | 78.24 | 6,440,273 | +0.71(+0.92%) |
Oct 29, 2018 | 78.95 | 79.29 | 76.66 | 77.53 | 7,229,743 | -0.26(-0.33%) |
Oct 26, 2018 | 78.90 | 79.51 | 77.21 | 77.79 | 7,759,490 | -1.74(-2.19%) |
Oct 25, 2018 | 79.57 | 80.10 | 78.69 | 79.53 | 5,280,054 | +0.25(+0.32%) |
Oct 24, 2018 | 80.71 | 81.43 | 79.10 | 79.28 | 5,557,974 | -1.40(-1.74%) |
Oct 23, 2018 | 80.18 | 81.09 | 79.66 | 80.69 | 6,380,040 | -0.46(-0.57%) |
Oct 22, 2018 | 81.42 | 81.78 | 80.59 | 81.15 | 4,604,850 | -0.28(-0.34%) |
Oct 19, 2018 | 82.91 | 83.04 | 81.21 | 81.42 | 7,787,641 | -1.72(-2.06%) |
Oct 18, 2018 | 84.22 | 84.45 | 82.37 | 83.14 | 4,959,591 | -1.19(-1.41%) |
Oct 17, 2018 | 82.89 | 84.42 | 82.63 | 84.33 | 5,890,389 | +0.64(+0.77%) |
Oct 16, 2018 | 82.28 | 84.01 | 82.19 | 83.69 | 5,748,409 | +2.37(+2.91%) |
Oct 15, 2018 | 81.35 | 82.19 | 80.81 | 81.32 | 4,738,750 | -0.75(-0.92%) |
Oct 12, 2018 | 81.85 | 82.48 | 81.04 | 82.07 | 5,554,722 | +1.37(+1.70%) |
Oct 11, 2018 | 82.37 | 82.89 | 80.31 | 80.70 | 8,280,651 | -1.70(-2.06%) |
Oct 10, 2018 | 83.30 | 83.91 | 82.26 | 82.40 | 6,738,412 | -0.97(-1.16%) |
Oct 09, 2018 | 82.93 | 83.64 | 82.66 | 83.37 | 3,667,975 | +0.19(+0.23%) |
Oct 08, 2018 | 83.86 | 84.22 | 82.46 | 83.18 | 5,365,124 | -1.04(-1.23%) |
Oct 05, 2018 | 84.30 | 84.69 | 83.41 | 84.22 | 5,342,898 | +0.16(+0.20%) |
Oct 04, 2018 | 84.21 | 84.62 | 83.51 | 84.06 | 4,858,551 | -0.42(-0.50%) |
Oct 03, 2018 | 86.11 | 86.48 | 84.17 | 84.48 | 5,133,700 | -1.34(-1.57%) |
Oct 02, 2018 | 86.04 | 86.22 | 85.35 | 85.83 | 4,476,459 | -0.41(-0.47%) |
Oct 01, 2018 | 85.57 | 86.38 | 85.38 | 86.23 | 4,191,490 | +0.97(+1.14%) |
Sep 28, 2018 | 84.61 | 85.70 | 84.25 | 85.26 | 5,111,923 | +0.58(+0.69%) |
Sep 27, 2018 | 85.65 | 86.68 | 84.31 | 84.68 | 5,434,804 | -0.84(-0.98%) |
Sep 26, 2018 | 85.68 | 86.37 | 85.23 | 85.52 | 6,602,505 | +0.15(+0.17%) |
Sep 25, 2018 | 85.39 | 85.94 | 85.14 | 85.38 | 6,602,989 | +0.12(+0.14%) |
Sep 24, 2018 | 84.51 | 85.34 | 84.27 | 85.26 | 6,540,046 | +0.87(+1.03%) |
Sep 21, 2018 | 84.16 | 84.51 | 83.62 | 84.38 | 9,245,955 | +0.32(+0.38%) |
Sep 20, 2018 | 83.81 | 84.31 | 83.49 | 84.07 | 5,029,559 | +0.88(+1.06%) |
Sep 19, 2018 | 83.88 | 83.98 | 83.00 | 83.19 | 3,693,156 | -0.36(-0.43%) |
Sep 18, 2018 | 82.63 | 83.69 | 82.61 | 83.55 | 5,191,641 | +0.73(+0.89%) |
Sep 17, 2018 | 83.66 | 83.78 | 82.63 | 82.82 | 4,625,491 | -0.85(-1.01%) |
Sep 14, 2018 | 83.61 | 83.89 | 83.35 | 83.66 | 3,829,947 | +0.05(+0.06%) |
Sep 13, 2018 | 83.25 | 83.65 | 83.12 | 83.61 | 4,581,120 | +0.60(+0.73%) |
Sep 12, 2018 | 82.82 | 83.24 | 82.58 | 83.00 | 4,252,396 | +0.15(+0.18%) |
Sep 11, 2018 | 82.94 | 83.32 | 82.37 | 82.86 | 4,143,956 | -0.25(-0.30%) |
Sep 10, 2018 | 83.34 | 83.70 | 83.06 | 83.11 | 3,696,757 | +0.04(+0.05%) |
Sep 07, 2018 | 83.05 | 83.56 | 82.90 | 83.07 | 6,568,042 | -0.15(-0.18%) |
Sep 06, 2018 | 82.63 | 83.57 | 82.47 | 83.21 | 5,732,824 | +0.39(+0.47%) |
Sep 05, 2018 | 82.31 | 82.89 | 82.02 | 82.82 | 5,162,139 | +0.41(+0.50%) |