Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 73.68 | 74.20 | 72.72 | 74.16 | 398,910 | +0.62(+0.85%) |
Dec 28, 2018 | 74.01 | 74.57 | 72.63 | 73.54 | 696,430 | -0.04(-0.06%) |
Dec 27, 2018 | 72.97 | 73.59 | 71.47 | 73.58 | 1,020,493 | +0.07(+0.09%) |
Dec 26, 2018 | 71.55 | 73.52 | 70.91 | 73.52 | 573,319 | +2.00(+2.80%) |
Dec 24, 2018 | 75.12 | 75.18 | 71.06 | 71.51 | 456,016 | -3.79(-5.03%) |
Dec 21, 2018 | 76.08 | 78.11 | 75.21 | 75.30 | 1,668,656 | -0.50(-0.66%) |
Dec 20, 2018 | 75.87 | 76.86 | 74.75 | 75.80 | 1,344,415 | +0.19(+0.26%) |
Dec 19, 2018 | 75.72 | 76.35 | 75.03 | 75.60 | 871,063 | -0.13(-0.18%) |
Dec 18, 2018 | 75.26 | 76.32 | 75.03 | 75.74 | 1,249,592 | +1.05(+1.41%) |
Dec 17, 2018 | 77.35 | 77.79 | 74.51 | 74.69 | 1,283,582 | -2.38(-3.09%) |
Dec 14, 2018 | 76.56 | 77.17 | 76.33 | 77.07 | 838,423 | +0.43(+0.56%) |
Dec 13, 2018 | 76.27 | 77.27 | 76.06 | 76.64 | 786,074 | +0.56(+0.74%) |
Dec 12, 2018 | 78.27 | 78.27 | 75.99 | 76.08 | 600,653 | -1.70(-2.18%) |
Dec 11, 2018 | 78.18 | 78.52 | 77.63 | 77.78 | 668,621 | +0.05(+0.06%) |
Dec 10, 2018 | 77.87 | 78.11 | 76.46 | 77.73 | 662,186 | +0.11(+0.14%) |
Dec 07, 2018 | 78.46 | 78.92 | 77.38 | 77.62 | 910,651 | -1.19(-1.52%) |
Dec 06, 2018 | 77.08 | 78.95 | 75.87 | 78.81 | 1,115,983 | +1.33(+1.71%) |
Dec 04, 2018 | 79.20 | 79.22 | 77.39 | 77.48 | 631,924 | -1.64(-2.07%) |
Dec 03, 2018 | 79.75 | 79.89 | 78.86 | 79.12 | 957,691 | -0.36(-0.45%) |
Nov 30, 2018 | 78.47 | 79.51 | 78.44 | 79.48 | 1,395,669 | +1.20(+1.54%) |
Nov 29, 2018 | 78.54 | 78.66 | 77.73 | 78.28 | 636,265 | -0.19(-0.24%) |
Nov 28, 2018 | 78.25 | 78.66 | 78.09 | 78.47 | 818,384 | +0.22(+0.28%) |
Nov 27, 2018 | 78.15 | 78.36 | 77.75 | 78.25 | 502,572 | +0.15(+0.19%) |
Nov 26, 2018 | 78.34 | 78.65 | 77.45 | 78.10 | 531,482 | +0.08(+0.11%) |
Nov 23, 2018 | 78.24 | 78.44 | 77.54 | 78.02 | 158,280 | -0.41(-0.52%) |
Nov 21, 2018 | 78.43 | 78.43 | 78.43 | 0 | +0.67(+0.86%) | |
Nov 20, 2018 | 77.48 | 78.00 | 76.33 | 77.76 | 953,541 | +0.46(+0.59%) |
Nov 19, 2018 | 77.17 | 77.68 | 76.57 | 77.30 | 907,309 | +0.23(+0.29%) |
Nov 16, 2018 | 75.54 | 77.22 | 75.50 | 77.07 | 794,275 | +1.51(+2.00%) |
Nov 15, 2018 | 76.21 | 76.47 | 74.70 | 75.56 | 1,400,184 | -0.80(-1.05%) |
Nov 14, 2018 | 77.68 | 77.68 | 76.02 | 76.36 | 953,003 | -1.08(-1.39%) |
Nov 13, 2018 | 77.70 | 77.99 | 76.87 | 77.44 | 597,351 | -0.17(-0.22%) |
Nov 12, 2018 | 77.29 | 78.42 | 77.29 | 77.61 | 616,942 | +0.32(+0.41%) |
Nov 09, 2018 | 77.33 | 77.83 | 76.70 | 77.29 | 673,110 | -0.08(-0.11%) |
Nov 08, 2018 | 76.94 | 77.40 | 76.47 | 77.38 | 467,746 | +0.29(+0.38%) |
Nov 07, 2018 | 76.79 | 77.48 | 76.31 | 77.08 | 653,157 | +0.70(+0.92%) |
Nov 06, 2018 | 76.16 | 76.87 | 75.82 | 76.38 | 393,619 | +0.40(+0.53%) |
Nov 05, 2018 | 75.02 | 76.54 | 74.97 | 75.98 | 980,216 | +1.20(+1.61%) |
Nov 02, 2018 | 75.46 | 75.68 | 73.94 | 74.78 | 542,367 | -0.61(-0.81%) |
Nov 01, 2018 | 75.62 | 75.83 | 74.79 | 75.39 | 428,016 | -0.01(-0.01%) |
Oct 31, 2018 | 77.46 | 77.84 | 75.35 | 75.40 | 826,669 | -2.10(-2.71%) |
Oct 30, 2018 | 76.40 | 78.18 | 76.06 | 77.49 | 685,386 | +1.29(+1.69%) |
Oct 29, 2018 | 75.96 | 77.02 | 75.45 | 76.21 | 953,602 | +0.73(+0.97%) |
Oct 26, 2018 | 79.18 | 79.18 | 75.25 | 75.47 | 1,165,552 | -3.02(-3.84%) |
Oct 25, 2018 | 77.86 | 79.09 | 77.07 | 78.49 | 782,640 | +0.61(+0.78%) |
Oct 24, 2018 | 76.47 | 78.66 | 76.47 | 77.88 | 1,339,771 | +1.56(+2.05%) |
Oct 23, 2018 | 75.80 | 76.85 | 75.37 | 76.31 | 601,939 | -0.05(-0.07%) |
Oct 22, 2018 | 77.68 | 77.92 | 76.31 | 76.36 | 612,238 | -1.33(-1.71%) |
Oct 19, 2018 | 76.87 | 77.76 | 76.72 | 77.69 | 523,211 | +1.01(+1.32%) |
Oct 18, 2018 | 76.82 | 77.43 | 76.35 | 76.68 | 372,981 | -0.23(-0.29%) |
Oct 17, 2018 | 76.46 | 77.03 | 75.36 | 76.91 | 560,800 | +0.08(+0.11%) |
Oct 16, 2018 | 75.65 | 77.02 | 74.96 | 76.82 | 979,855 | +1.35(+1.79%) |
Oct 15, 2018 | 74.34 | 76.09 | 74.34 | 75.47 | 484,978 | +0.94(+1.27%) |
Oct 12, 2018 | 75.09 | 75.46 | 73.82 | 74.53 | 686,400 | -0.03(-0.04%) |
Oct 11, 2018 | 77.55 | 77.55 | 74.49 | 74.56 | 680,755 | -2.91(-3.76%) |
Oct 10, 2018 | 78.80 | 79.06 | 77.38 | 77.48 | 1,128,272 | -1.35(-1.72%) |
Oct 09, 2018 | 78.51 | 79.06 | 77.90 | 78.83 | 568,298 | +0.32(+0.40%) |
Oct 08, 2018 | 77.26 | 78.89 | 77.26 | 78.51 | 578,440 | +1.61(+2.10%) |
Oct 05, 2018 | 76.67 | 77.74 | 76.67 | 76.90 | 338,950 | +0.24(+0.32%) |
Oct 04, 2018 | 76.57 | 77.25 | 75.95 | 76.66 | 403,042 | -0.38(-0.49%) |
Oct 03, 2018 | 77.70 | 78.21 | 76.70 | 77.03 | 468,989 | -0.71(-0.91%) |
Oct 02, 2018 | 77.38 | 78.16 | 77.02 | 77.74 | 584,986 | +0.53(+0.69%) |