Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 71.96 | 72.66 | 70.96 | 71.77 | 42,110,904 | -0.04(-0.05%) |
Nov 29, 2018 | 72.33 | 73.71 | 71.73 | 71.81 | 2,800,197 | -0.34(-0.47%) |
Nov 28, 2018 | 72.52 | 73.20 | 71.25 | 72.15 | 2,730,968 | -0.42(-0.58%) |
Nov 27, 2018 | 73.33 | 74.48 | 72.23 | 72.57 | 3,624,724 | -2.64(-3.51%) |
Nov 26, 2018 | 76.49 | 76.58 | 74.84 | 75.21 | 1,591,671 | -0.73(-0.96%) |
Nov 23, 2018 | 76.16 | 76.79 | 75.48 | 75.94 | 512,957 | -0.60(-0.78%) |
Nov 21, 2018 | 76.53 | 76.53 | 76.53 | 0 | +1.11(+1.48%) | |
Nov 20, 2018 | 75.33 | 75.58 | 74.69 | 75.42 | 1,161,613 | -0.20(-0.26%) |
Nov 19, 2018 | 77.09 | 77.74 | 75.45 | 75.62 | 1,539,767 | -1.72(-2.23%) |
Nov 16, 2018 | 76.92 | 78.27 | 76.79 | 77.34 | 1,153,405 | +0.41(+0.54%) |
Nov 15, 2018 | 76.64 | 77.45 | 75.37 | 76.93 | 1,278,920 | -0.73(-0.94%) |
Nov 14, 2018 | 77.99 | 78.47 | 77.39 | 77.66 | 1,481,573 | -0.34(-0.43%) |
Nov 13, 2018 | 76.89 | 78.10 | 76.49 | 77.99 | 1,204,688 | +1.13(+1.47%) |
Nov 12, 2018 | 76.73 | 77.49 | 76.10 | 76.86 | 1,258,406 | +0.11(+0.15%) |
Nov 09, 2018 | 76.26 | 76.76 | 75.93 | 76.75 | 963,077 | +0.32(+0.42%) |
Nov 08, 2018 | 75.42 | 76.59 | 75.17 | 76.43 | 1,330,162 | +0.81(+1.08%) |
Nov 07, 2018 | 75.23 | 76.39 | 75.23 | 75.62 | 872,125 | +0.51(+0.69%) |
Nov 06, 2018 | 73.59 | 75.26 | 73.58 | 75.10 | 1,303,872 | +1.53(+2.07%) |
Nov 05, 2018 | 72.08 | 73.65 | 72.06 | 73.58 | 980,543 | +1.54(+2.14%) |
Nov 02, 2018 | 72.47 | 73.20 | 71.40 | 72.03 | 1,078,065 | -0.23(-0.32%) |
Nov 01, 2018 | 73.14 | 73.19 | 71.60 | 72.27 | 999,200 | -0.69(-0.95%) |
Oct 31, 2018 | 71.71 | 73.80 | 71.16 | 72.96 | 1,439,232 | +1.28(+1.78%) |
Oct 30, 2018 | 72.18 | 73.44 | 70.97 | 71.68 | 1,651,660 | -0.38(-0.53%) |
Oct 29, 2018 | 72.53 | 73.71 | 71.61 | 72.06 | 1,447,347 | +0.18(+0.25%) |
Oct 26, 2018 | 72.35 | 72.69 | 71.60 | 71.89 | 1,042,143 | -0.97(-1.33%) |
Oct 25, 2018 | 72.93 | 73.51 | 72.20 | 72.86 | 1,381,330 | -0.93(-1.27%) |
Oct 24, 2018 | 73.04 | 74.65 | 72.88 | 73.79 | 1,792,646 | +0.83(+1.14%) |
Oct 23, 2018 | 71.48 | 73.14 | 70.78 | 72.96 | 931,091 | +0.94(+1.31%) |
Oct 22, 2018 | 71.84 | 72.53 | 71.34 | 72.02 | 772,154 | +0.54(+0.76%) |
Oct 19, 2018 | 71.27 | 71.73 | 70.93 | 71.48 | 811,175 | +0.86(+1.22%) |
Oct 18, 2018 | 71.05 | 71.67 | 70.03 | 70.62 | 743,751 | -0.43(-0.60%) |
Oct 17, 2018 | 70.12 | 71.18 | 69.54 | 71.05 | 956,846 | +0.78(+1.12%) |
Oct 16, 2018 | 68.64 | 70.33 | 68.45 | 70.26 | 1,042,127 | +1.95(+2.86%) |
Oct 15, 2018 | 68.20 | 68.76 | 67.68 | 68.31 | 644,202 | +0.21(+0.30%) |
Oct 12, 2018 | 67.83 | 68.32 | 67.29 | 68.11 | 1,096,029 | +0.77(+1.15%) |
Oct 11, 2018 | 68.13 | 68.23 | 67.09 | 67.33 | 1,658,682 | -1.02(-1.49%) |
Oct 10, 2018 | 69.67 | 69.86 | 68.14 | 68.35 | 4,608,256 | -1.31(-1.88%) |
Oct 09, 2018 | 69.17 | 70.77 | 68.92 | 69.65 | 1,853,026 | +0.59(+0.85%) |
Oct 08, 2018 | 69.41 | 70.09 | 68.47 | 69.07 | 2,102,237 | -0.66(-0.95%) |
Oct 05, 2018 | 68.55 | 69.85 | 68.40 | 69.73 | 1,624,278 | +1.35(+1.98%) |
Oct 04, 2018 | 67.28 | 68.55 | 67.03 | 68.38 | 1,471,712 | +0.94(+1.40%) |
Oct 03, 2018 | 68.09 | 68.98 | 67.39 | 67.43 | 1,540,428 | +0.22(+0.33%) |
Oct 02, 2018 | 65.02 | 67.65 | 63.71 | 67.21 | 3,541,429 | +5.66(+9.19%) |
Oct 01, 2018 | 62.50 | 62.54 | 61.42 | 61.55 | 1,573,103 | -0.62(-0.99%) |
Sep 28, 2018 | 61.03 | 62.23 | 60.72 | 62.17 | 1,497,545 | +0.94(+1.54%) |
Sep 27, 2018 | 61.88 | 61.99 | 60.90 | 61.23 | 1,661,834 | -1.04(-1.66%) |
Sep 26, 2018 | 62.62 | 62.78 | 62.05 | 62.26 | 1,115,051 | -0.37(-0.60%) |
Sep 25, 2018 | 62.04 | 62.67 | 61.83 | 62.64 | 750,295 | +0.63(+1.01%) |
Sep 24, 2018 | 62.36 | 62.74 | 61.49 | 62.01 | 1,794,017 | -0.53(-0.85%) |
Sep 21, 2018 | 62.47 | 63.00 | 62.29 | 62.54 | 1,553,895 | +0.81(+1.32%) |
Sep 20, 2018 | 60.93 | 61.86 | 60.38 | 61.73 | 1,102,493 | +0.81(+1.33%) |
Sep 19, 2018 | 62.51 | 62.74 | 60.87 | 60.92 | 1,763,938 | -1.47(-2.36%) |
Sep 18, 2018 | 62.08 | 63.32 | 61.23 | 62.39 | 1,267,122 | +0.14(+0.22%) |
Sep 17, 2018 | 63.53 | 63.53 | 62.24 | 62.25 | 645,899 | -1.23(-1.94%) |
Sep 14, 2018 | 62.87 | 63.65 | 62.75 | 63.48 | 571,529 | +0.62(+0.98%) |
Sep 13, 2018 | 62.65 | 63.28 | 62.18 | 62.87 | 544,186 | +0.20(+0.31%) |
Sep 12, 2018 | 62.75 | 62.98 | 62.04 | 62.67 | 497,174 | +0.01(+0.02%) |
Sep 11, 2018 | 62.28 | 62.91 | 62.06 | 62.66 | 499,352 | +0.09(+0.15%) |
Sep 10, 2018 | 62.58 | 62.74 | 62.40 | 62.57 | 439,294 | +0.19(+0.30%) |
Sep 07, 2018 | 62.56 | 62.77 | 62.28 | 62.38 | 404,409 | -0.36(-0.58%) |
Sep 06, 2018 | 62.57 | 63.05 | 62.36 | 62.75 | 839,111 | -0.07(-0.12%) |
Sep 05, 2018 | 62.38 | 63.02 | 62.11 | 62.82 | 588,720 | +0.12(+0.19%) |