Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 68.66 | 69.58 | 67.99 | 68.95 | 1,109,635 | +0.41(+0.59%) |
Dec 28, 2018 | 68.48 | 69.58 | 67.47 | 68.54 | 1,664,939 | +0.40(+0.58%) |
Dec 27, 2018 | 66.94 | 68.14 | 65.23 | 68.14 | 1,309,144 | +0.45(+0.67%) |
Dec 26, 2018 | 65.70 | 67.77 | 64.28 | 67.69 | 1,132,145 | +2.11(+3.22%) |
Dec 24, 2018 | 66.69 | 67.38 | 65.45 | 65.57 | 565,231 | -1.13(-1.69%) |
Dec 21, 2018 | 67.84 | 70.02 | 66.30 | 66.70 | 2,777,057 | -1.15(-1.69%) |
Dec 20, 2018 | 70.29 | 71.37 | 66.85 | 67.85 | 2,299,223 | -2.86(-4.05%) |
Dec 19, 2018 | 70.88 | 72.90 | 70.11 | 70.72 | 1,768,793 | +0.06(+0.09%) |
Dec 18, 2018 | 71.78 | 72.84 | 69.89 | 70.65 | 1,432,193 | -0.70(-0.99%) |
Dec 17, 2018 | 72.39 | 72.79 | 70.89 | 71.36 | 1,589,127 | -1.83(-2.49%) |
Dec 14, 2018 | 74.86 | 75.37 | 72.99 | 73.18 | 1,691,916 | -2.71(-3.57%) |
Dec 13, 2018 | 76.85 | 77.23 | 75.32 | 75.89 | 1,144,418 | -1.23(-1.60%) |
Dec 12, 2018 | 76.99 | 78.75 | 76.98 | 77.12 | 1,268,770 | +0.69(+0.90%) |
Dec 11, 2018 | 78.20 | 78.57 | 75.67 | 76.43 | 1,305,207 | -0.99(-1.28%) |
Dec 10, 2018 | 78.23 | 78.23 | 74.55 | 77.43 | 1,288,366 | -0.71(-0.91%) |
Dec 07, 2018 | 79.27 | 79.94 | 77.84 | 78.14 | 1,008,632 | -1.54(-1.93%) |
Dec 06, 2018 | 80.61 | 80.61 | 77.22 | 79.68 | 1,707,747 | -1.51(-1.86%) |
Dec 04, 2018 | 82.11 | 83.64 | 81.00 | 81.19 | 2,269,126 | -1.31(-1.58%) |
Dec 03, 2018 | 82.46 | 83.11 | 81.60 | 82.49 | 1,370,710 | +0.11(+0.13%) |
Nov 30, 2018 | 84.03 | 84.21 | 81.24 | 82.38 | 2,087,513 | -1.48(-1.77%) |
Nov 29, 2018 | 84.23 | 84.52 | 83.29 | 83.87 | 862,849 | -0.69(-0.81%) |
Nov 28, 2018 | 83.12 | 84.58 | 82.52 | 84.55 | 1,081,934 | +1.49(+1.80%) |
Nov 27, 2018 | 82.37 | 83.17 | 81.87 | 83.06 | 1,432,035 | +0.64(+0.78%) |
Nov 26, 2018 | 82.13 | 82.69 | 81.57 | 82.42 | 1,001,764 | +1.19(+1.46%) |
Nov 23, 2018 | 80.79 | 81.55 | 80.12 | 81.23 | 389,985 | +0.21(+0.26%) |
Nov 21, 2018 | 81.02 | 81.02 | 81.02 | 0 | -1.33(-1.62%) | |
Nov 20, 2018 | 83.45 | 84.82 | 81.51 | 82.36 | 2,264,913 | -1.81(-2.15%) |
Nov 19, 2018 | 82.57 | 84.67 | 81.69 | 84.16 | 2,186,620 | +1.92(+2.33%) |
Nov 16, 2018 | 81.84 | 82.59 | 81.04 | 82.24 | 1,268,263 | +0.00(+0.00%) |
Nov 15, 2018 | 81.79 | 82.27 | 79.41 | 82.24 | 1,301,236 | -0.40(-0.48%) |
Nov 14, 2018 | 84.43 | 85.28 | 82.30 | 82.64 | 1,277,371 | -1.60(-1.89%) |
Nov 13, 2018 | 83.06 | 85.42 | 82.80 | 84.24 | 1,824,915 | +1.28(+1.55%) |
Nov 12, 2018 | 81.51 | 83.33 | 81.17 | 82.95 | 1,034,888 | +0.98(+1.19%) |
Nov 09, 2018 | 82.00 | 83.31 | 80.85 | 81.98 | 1,223,900 | -0.29(-0.35%) |
Nov 08, 2018 | 79.22 | 83.05 | 78.30 | 82.26 | 2,327,901 | +2.43(+3.04%) |
Nov 07, 2018 | 77.86 | 80.60 | 77.86 | 79.84 | 2,140,930 | +2.34(+3.02%) |
Nov 06, 2018 | 77.03 | 79.28 | 74.06 | 77.49 | 5,383,180 | -4.21(-5.15%) |
Nov 05, 2018 | 82.26 | 82.63 | 81.41 | 81.70 | 1,260,400 | -0.01(-0.01%) |
Nov 02, 2018 | 84.61 | 84.86 | 81.24 | 81.71 | 1,072,579 | -2.17(-2.58%) |
Nov 01, 2018 | 81.59 | 84.11 | 81.54 | 83.88 | 1,005,721 | +2.69(+3.32%) |
Oct 31, 2018 | 81.19 | 82.31 | 80.38 | 81.18 | 1,042,638 | +0.36(+0.45%) |
Oct 30, 2018 | 79.65 | 80.89 | 79.16 | 80.82 | 1,187,635 | +1.49(+1.88%) |
Oct 29, 2018 | 79.26 | 80.93 | 78.31 | 79.33 | 842,672 | +1.17(+1.50%) |
Oct 26, 2018 | 78.36 | 79.45 | 76.64 | 78.16 | 1,102,605 | -0.92(-1.17%) |
Oct 25, 2018 | 78.07 | 80.54 | 77.11 | 79.08 | 2,905,831 | +1.13(+1.46%) |
Oct 24, 2018 | 82.88 | 83.20 | 77.80 | 77.95 | 3,026,920 | -5.34(-6.41%) |
Oct 23, 2018 | 82.06 | 83.71 | 80.71 | 83.29 | 1,019,583 | +0.06(+0.07%) |
Oct 22, 2018 | 85.76 | 86.26 | 82.71 | 83.23 | 1,349,328 | -2.38(-2.78%) |
Oct 19, 2018 | 86.06 | 87.50 | 85.28 | 85.61 | 1,192,899 | -0.54(-0.62%) |
Oct 18, 2018 | 86.68 | 86.98 | 85.37 | 86.15 | 955,076 | -0.35(-0.41%) |
Oct 17, 2018 | 85.58 | 87.24 | 85.34 | 86.50 | 1,593,727 | +1.10(+1.29%) |
Oct 16, 2018 | 83.06 | 86.00 | 82.56 | 85.40 | 2,189,837 | +2.80(+3.38%) |
Oct 15, 2018 | 81.25 | 83.53 | 81.25 | 82.60 | 1,037,060 | +0.98(+1.20%) |
Oct 12, 2018 | 81.41 | 81.90 | 80.04 | 81.63 | 1,244,278 | +1.08(+1.34%) |
Oct 11, 2018 | 83.52 | 83.76 | 80.14 | 80.55 | 1,723,679 | -3.26(-3.89%) |
Oct 10, 2018 | 84.00 | 85.64 | 83.78 | 83.80 | 1,931,137 | -0.07(-0.09%) |
Oct 09, 2018 | 84.40 | 84.69 | 83.43 | 83.88 | 1,255,100 | -0.34(-0.41%) |
Oct 08, 2018 | 83.58 | 85.10 | 83.58 | 84.22 | 1,261,092 | +0.66(+0.78%) |
Oct 05, 2018 | 83.96 | 85.05 | 82.95 | 83.56 | 1,277,881 | -0.42(-0.51%) |
Oct 04, 2018 | 84.28 | 85.40 | 83.78 | 83.99 | 1,409,583 | +0.01(+0.01%) |
Oct 03, 2018 | 84.92 | 85.53 | 83.79 | 83.98 | 1,523,020 | -0.34(-0.40%) |
Oct 02, 2018 | 85.34 | 85.94 | 84.31 | 84.32 | 1,298,127 | -1.28(-1.50%) |