Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 72.25 | 72.75 | 71.63 | 72.60 | 2,020,693 | +0.54(+0.74%) |
Dec 28, 2018 | 72.24 | 72.90 | 71.72 | 72.06 | 2,544,960 | +0.20(+0.28%) |
Dec 27, 2018 | 70.11 | 71.92 | 69.56 | 71.86 | 3,245,939 | +0.87(+1.23%) |
Dec 26, 2018 | 68.13 | 71.11 | 67.65 | 70.99 | 2,790,986 | +3.10(+4.57%) |
Dec 24, 2018 | 69.71 | 70.11 | 67.81 | 67.89 | 1,626,867 | -2.27(-3.23%) |
Dec 21, 2018 | 70.12 | 72.00 | 69.70 | 70.15 | 4,948,439 | +0.04(+0.05%) |
Dec 20, 2018 | 70.78 | 71.27 | 69.80 | 70.12 | 3,733,574 | -1.03(-1.44%) |
Dec 19, 2018 | 71.68 | 72.87 | 70.64 | 71.15 | 3,506,894 | -0.47(-0.65%) |
Dec 18, 2018 | 71.44 | 72.58 | 71.17 | 71.61 | 3,737,264 | +1.19(+1.68%) |
Dec 17, 2018 | 69.56 | 71.42 | 69.28 | 70.43 | 4,443,267 | +0.76(+1.08%) |
Dec 14, 2018 | 70.06 | 70.62 | 69.35 | 69.67 | 2,589,237 | -1.13(-1.60%) |
Dec 13, 2018 | 72.20 | 72.59 | 70.50 | 70.80 | 2,687,136 | -1.59(-2.20%) |
Dec 12, 2018 | 73.54 | 73.75 | 72.34 | 72.39 | 2,142,368 | -0.08(-0.11%) |
Dec 11, 2018 | 74.12 | 74.32 | 71.96 | 72.47 | 2,278,073 | -0.69(-0.95%) |
Dec 10, 2018 | 72.90 | 73.60 | 71.56 | 73.17 | 2,528,325 | -0.47(-0.63%) |
Dec 07, 2018 | 74.66 | 75.59 | 73.21 | 73.63 | 2,870,152 | -1.12(-1.50%) |
Dec 06, 2018 | 75.23 | 75.62 | 73.22 | 74.76 | 3,047,113 | -1.15(-1.52%) |
Dec 04, 2018 | 77.98 | 78.22 | 75.71 | 75.91 | 3,600,096 | -2.07(-2.66%) |
Dec 03, 2018 | 78.79 | 79.07 | 77.22 | 77.98 | 3,335,921 | -0.38(-0.48%) |
Nov 30, 2018 | 77.73 | 78.52 | 77.27 | 78.36 | 3,035,650 | +0.62(+0.80%) |
Nov 29, 2018 | 77.66 | 78.14 | 77.28 | 77.73 | 1,887,577 | -0.19(-0.25%) |
Nov 28, 2018 | 76.71 | 77.94 | 76.40 | 77.93 | 1,732,032 | +1.45(+1.90%) |
Nov 27, 2018 | 76.94 | 77.27 | 75.84 | 76.48 | 1,544,497 | -0.80(-1.04%) |
Nov 26, 2018 | 77.28 | 77.69 | 76.51 | 77.28 | 2,089,417 | +0.60(+0.79%) |
Nov 23, 2018 | 76.42 | 77.52 | 76.15 | 76.68 | 649,064 | -0.30(-0.39%) |
Nov 21, 2018 | 76.98 | 76.98 | 76.98 | 0 | -0.02(-0.02%) | |
Nov 20, 2018 | 77.09 | 77.34 | 76.11 | 76.99 | 1,896,928 | -0.31(-0.41%) |
Nov 19, 2018 | 78.23 | 78.43 | 76.47 | 77.31 | 2,401,731 | -0.92(-1.17%) |
Nov 16, 2018 | 77.74 | 78.51 | 77.63 | 78.23 | 2,034,834 | +0.18(+0.24%) |
Nov 15, 2018 | 76.79 | 78.06 | 76.17 | 78.04 | 2,321,818 | +0.57(+0.73%) |
Nov 14, 2018 | 79.60 | 79.82 | 76.77 | 77.47 | 2,468,438 | -2.39(-3.00%) |
Nov 13, 2018 | 79.96 | 80.98 | 79.55 | 79.87 | 1,556,170 | -0.16(-0.20%) |
Nov 12, 2018 | 81.71 | 81.98 | 79.85 | 80.03 | 1,549,499 | -1.89(-2.30%) |
Nov 09, 2018 | 81.91 | 82.68 | 81.52 | 81.91 | 1,877,287 | +0.02(+0.02%) |
Nov 08, 2018 | 80.56 | 81.91 | 80.56 | 81.90 | 2,905,183 | +1.03(+1.28%) |
Nov 07, 2018 | 80.04 | 80.90 | 79.37 | 80.86 | 1,962,380 | +1.30(+1.64%) |
Nov 06, 2018 | 78.82 | 79.66 | 78.60 | 79.56 | 1,951,531 | +0.56(+0.71%) |
Nov 05, 2018 | 78.35 | 79.46 | 78.35 | 79.00 | 1,993,845 | +0.73(+0.94%) |
Nov 02, 2018 | 78.99 | 79.53 | 77.73 | 78.27 | 3,132,855 | -0.37(-0.47%) |
Nov 01, 2018 | 79.54 | 80.22 | 77.42 | 78.64 | 5,728,846 | -5.03(-6.01%) |
Oct 31, 2018 | 84.12 | 84.75 | 83.46 | 83.66 | 2,430,089 | +0.20(+0.24%) |
Oct 30, 2018 | 82.32 | 83.64 | 81.46 | 83.46 | 2,308,533 | +1.70(+2.08%) |
Oct 29, 2018 | 81.53 | 83.02 | 81.04 | 81.76 | 2,353,037 | +1.06(+1.31%) |
Oct 26, 2018 | 80.66 | 81.37 | 79.55 | 80.70 | 2,984,233 | -0.45(-0.56%) |
Oct 25, 2018 | 80.88 | 81.52 | 80.31 | 81.15 | 2,121,412 | +0.66(+0.83%) |
Oct 24, 2018 | 83.53 | 83.69 | 80.38 | 80.49 | 2,807,581 | -3.48(-4.14%) |
Oct 23, 2018 | 83.25 | 84.40 | 82.96 | 83.97 | 1,891,130 | -0.59(-0.69%) |
Oct 22, 2018 | 85.35 | 85.59 | 84.47 | 84.55 | 1,540,755 | -0.51(-0.60%) |
Oct 19, 2018 | 84.53 | 85.83 | 84.13 | 85.06 | 2,728,062 | +0.62(+0.73%) |
Oct 18, 2018 | 83.74 | 84.90 | 83.36 | 84.44 | 2,773,582 | +0.75(+0.90%) |
Oct 17, 2018 | 83.21 | 84.25 | 82.60 | 83.69 | 1,988,387 | +0.53(+0.64%) |
Oct 16, 2018 | 81.72 | 83.20 | 81.68 | 83.15 | 3,589,753 | +2.05(+2.53%) |
Oct 15, 2018 | 81.41 | 82.05 | 81.07 | 81.10 | 1,907,275 | -0.32(-0.40%) |
Oct 12, 2018 | 82.77 | 82.77 | 80.12 | 81.42 | 2,128,424 | -0.01(-0.01%) |
Oct 11, 2018 | 84.43 | 84.56 | 81.37 | 81.43 | 2,339,852 | -3.23(-3.82%) |
Oct 10, 2018 | 86.92 | 87.40 | 84.59 | 84.67 | 2,682,752 | -3.14(-3.57%) |
Oct 09, 2018 | 87.38 | 87.88 | 86.89 | 87.80 | 1,419,270 | +0.32(+0.37%) |
Oct 08, 2018 | 87.11 | 87.89 | 86.79 | 87.48 | 1,526,145 | +0.44(+0.50%) |
Oct 05, 2018 | 86.87 | 87.54 | 86.79 | 87.04 | 1,571,118 | +0.13(+0.15%) |
Oct 04, 2018 | 86.49 | 87.39 | 86.47 | 86.91 | 1,225,796 | +0.54(+0.63%) |
Oct 03, 2018 | 86.61 | 87.18 | 86.21 | 86.37 | 1,305,454 | -0.03(-0.03%) |
Oct 02, 2018 | 86.21 | 86.49 | 85.95 | 86.40 | 1,790,737 | +0.28(+0.32%) |