Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 71.64 | 72.34 | 70.65 | 71.46 | 42,296,096 | -0.04(-0.05%) |
Nov 29, 2018 | 72.02 | 73.39 | 71.42 | 71.50 | 2,812,511 | -0.34(-0.47%) |
Nov 28, 2018 | 72.20 | 72.88 | 70.94 | 71.83 | 2,742,978 | -0.42(-0.58%) |
Nov 27, 2018 | 73.00 | 74.15 | 71.91 | 72.25 | 3,640,665 | -2.63(-3.51%) |
Nov 26, 2018 | 76.15 | 76.25 | 74.51 | 74.88 | 1,598,670 | -0.73(-0.96%) |
Nov 23, 2018 | 75.83 | 76.45 | 75.15 | 75.60 | 515,213 | -0.60(-0.78%) |
Nov 21, 2018 | 76.20 | 76.20 | 76.20 | 0 | +1.11(+1.48%) | |
Nov 20, 2018 | 75.00 | 75.25 | 74.36 | 75.09 | 1,166,721 | -0.20(-0.26%) |
Nov 19, 2018 | 76.75 | 77.40 | 75.12 | 75.29 | 1,546,538 | -1.71(-2.23%) |
Nov 16, 2018 | 76.58 | 77.92 | 76.45 | 77.00 | 1,158,478 | +0.41(+0.54%) |
Nov 15, 2018 | 76.30 | 77.11 | 75.04 | 76.59 | 1,284,544 | -0.73(-0.94%) |
Nov 14, 2018 | 77.64 | 78.13 | 77.05 | 77.32 | 1,488,088 | -0.34(-0.43%) |
Nov 13, 2018 | 76.55 | 77.76 | 76.15 | 77.65 | 1,209,986 | +1.13(+1.47%) |
Nov 12, 2018 | 76.40 | 77.15 | 75.76 | 76.53 | 1,263,940 | +0.11(+0.15%) |
Nov 09, 2018 | 75.93 | 76.43 | 75.59 | 76.41 | 967,312 | +0.32(+0.42%) |
Nov 08, 2018 | 75.09 | 76.26 | 74.84 | 76.10 | 1,336,012 | +0.81(+1.08%) |
Nov 07, 2018 | 74.90 | 76.05 | 74.90 | 75.29 | 875,961 | +0.51(+0.69%) |
Nov 06, 2018 | 73.27 | 74.93 | 73.26 | 74.77 | 1,309,606 | +1.52(+2.07%) |
Nov 05, 2018 | 71.77 | 73.33 | 71.75 | 73.26 | 984,855 | +1.54(+2.14%) |
Nov 02, 2018 | 72.16 | 72.88 | 71.09 | 71.72 | 1,082,806 | -0.23(-0.32%) |
Nov 01, 2018 | 72.82 | 72.86 | 71.29 | 71.95 | 1,003,594 | -0.69(-0.95%) |
Oct 31, 2018 | 71.39 | 73.48 | 70.85 | 72.64 | 1,445,561 | +1.27(+1.78%) |
Oct 30, 2018 | 71.87 | 73.12 | 70.66 | 71.37 | 1,658,923 | -0.38(-0.53%) |
Oct 29, 2018 | 72.21 | 73.38 | 71.29 | 71.75 | 1,453,712 | +0.18(+0.25%) |
Oct 26, 2018 | 72.04 | 72.37 | 71.28 | 71.57 | 1,046,726 | -0.97(-1.33%) |
Oct 25, 2018 | 72.61 | 73.19 | 71.89 | 72.54 | 1,387,405 | -0.93(-1.27%) |
Oct 24, 2018 | 72.72 | 74.32 | 72.57 | 73.47 | 1,800,530 | +0.83(+1.14%) |
Oct 23, 2018 | 71.17 | 72.82 | 70.47 | 72.64 | 935,185 | +0.94(+1.31%) |
Oct 22, 2018 | 71.52 | 72.21 | 71.03 | 71.70 | 775,550 | +0.54(+0.76%) |
Oct 19, 2018 | 70.96 | 71.41 | 70.62 | 71.16 | 814,742 | +0.85(+1.22%) |
Oct 18, 2018 | 70.73 | 71.36 | 69.72 | 70.31 | 747,022 | -0.43(-0.60%) |
Oct 17, 2018 | 69.81 | 70.87 | 69.24 | 70.73 | 961,054 | +0.78(+1.12%) |
Oct 16, 2018 | 68.34 | 70.02 | 68.15 | 69.95 | 1,046,710 | +1.94(+2.86%) |
Oct 15, 2018 | 67.90 | 68.46 | 67.38 | 68.01 | 647,035 | +0.20(+0.30%) |
Oct 12, 2018 | 67.53 | 68.02 | 67.00 | 67.81 | 1,100,849 | +0.77(+1.15%) |
Oct 11, 2018 | 67.83 | 67.93 | 66.80 | 67.04 | 1,665,977 | -1.01(-1.49%) |
Oct 10, 2018 | 69.37 | 69.55 | 67.84 | 68.05 | 4,628,522 | -1.30(-1.88%) |
Oct 09, 2018 | 68.87 | 70.46 | 68.62 | 69.35 | 1,861,175 | +0.59(+0.85%) |
Oct 08, 2018 | 69.11 | 69.79 | 68.17 | 68.76 | 2,111,482 | -0.66(-0.95%) |
Oct 05, 2018 | 68.25 | 69.55 | 68.10 | 69.42 | 1,631,421 | +1.35(+1.98%) |
Oct 04, 2018 | 66.99 | 68.25 | 66.74 | 68.08 | 1,478,184 | +0.94(+1.40%) |
Oct 03, 2018 | 67.79 | 68.68 | 67.09 | 67.14 | 1,547,202 | +0.22(+0.33%) |
Oct 02, 2018 | 64.74 | 67.35 | 63.43 | 66.91 | 3,557,003 | +5.63(+9.19%) |
Oct 01, 2018 | 62.23 | 62.27 | 61.15 | 61.28 | 1,580,021 | -0.61(-0.99%) |
Sep 28, 2018 | 60.76 | 61.96 | 60.46 | 61.90 | 1,504,131 | +0.94(+1.54%) |
Sep 27, 2018 | 61.61 | 61.72 | 60.63 | 60.96 | 1,669,142 | -1.03(-1.66%) |
Sep 26, 2018 | 62.34 | 62.50 | 61.78 | 61.99 | 1,119,955 | -0.37(-0.60%) |
Sep 25, 2018 | 61.77 | 62.40 | 61.56 | 62.36 | 753,594 | +0.62(+1.01%) |
Sep 24, 2018 | 62.09 | 62.46 | 61.22 | 61.74 | 1,801,907 | -0.53(-0.85%) |
Sep 21, 2018 | 62.19 | 62.72 | 62.02 | 62.27 | 1,560,728 | +0.81(+1.32%) |
Sep 20, 2018 | 60.66 | 61.59 | 60.11 | 61.46 | 1,107,341 | +0.81(+1.33%) |
Sep 19, 2018 | 62.24 | 62.46 | 60.60 | 60.65 | 1,771,695 | -1.47(-2.36%) |
Sep 18, 2018 | 61.80 | 63.04 | 60.96 | 62.12 | 1,272,694 | +0.14(+0.22%) |
Sep 17, 2018 | 63.25 | 63.25 | 61.97 | 61.98 | 648,740 | -1.23(-1.94%) |
Sep 14, 2018 | 62.59 | 63.37 | 62.47 | 63.21 | 574,042 | +0.61(+0.98%) |
Sep 13, 2018 | 62.38 | 63.00 | 61.91 | 62.59 | 546,580 | +0.20(+0.31%) |
Sep 12, 2018 | 62.47 | 62.70 | 61.77 | 62.40 | 499,361 | +0.01(+0.01%) |
Sep 11, 2018 | 62.01 | 62.63 | 61.79 | 62.39 | 501,548 | +0.09(+0.15%) |
Sep 10, 2018 | 62.31 | 62.46 | 62.13 | 62.30 | 441,226 | +0.19(+0.30%) |
Sep 07, 2018 | 62.29 | 62.50 | 62.00 | 62.11 | 406,187 | -0.36(-0.58%) |
Sep 06, 2018 | 62.30 | 62.77 | 62.09 | 62.47 | 842,802 | -0.07(-0.12%) |
Sep 05, 2018 | 62.11 | 62.74 | 61.84 | 62.55 | 591,309 | +0.12(+0.19%) |