Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 68.58 | 68.71 | 67.73 | 68.53 | 911,927 | -0.05(-0.07%) |
Dec 28, 2018 | 69.01 | 69.40 | 67.95 | 68.58 | 883,375 | -0.11(-0.16%) |
Dec 27, 2018 | 67.81 | 68.70 | 66.68 | 68.69 | 1,563,950 | +0.34(+0.49%) |
Dec 26, 2018 | 66.99 | 68.62 | 66.76 | 68.36 | 2,828,435 | +1.71(+2.57%) |
Dec 24, 2018 | 68.55 | 69.34 | 66.06 | 66.64 | 588,523 | -1.93(-2.81%) |
Dec 21, 2018 | 68.71 | 70.07 | 68.28 | 68.57 | 2,493,953 | +0.19(+0.27%) |
Dec 20, 2018 | 69.64 | 70.25 | 67.74 | 68.38 | 2,028,138 | -1.48(-2.12%) |
Dec 19, 2018 | 70.80 | 72.07 | 69.61 | 69.86 | 1,894,557 | -0.60(-0.85%) |
Dec 18, 2018 | 70.77 | 71.27 | 69.90 | 70.46 | 1,701,433 | +0.18(+0.25%) |
Dec 17, 2018 | 70.53 | 71.46 | 70.07 | 70.28 | 2,167,379 | -0.36(-0.51%) |
Dec 14, 2018 | 72.18 | 72.41 | 70.34 | 70.65 | 1,910,796 | -1.73(-2.39%) |
Dec 13, 2018 | 71.13 | 72.55 | 70.98 | 72.38 | 1,476,285 | +1.21(+1.70%) |
Dec 12, 2018 | 70.44 | 71.93 | 70.43 | 71.17 | 1,879,113 | +1.14(+1.62%) |
Dec 11, 2018 | 68.85 | 70.61 | 68.63 | 70.03 | 1,862,843 | +1.68(+2.45%) |
Dec 10, 2018 | 68.61 | 68.61 | 67.35 | 68.36 | 2,498,714 | -0.07(-0.11%) |
Dec 07, 2018 | 69.22 | 69.43 | 68.19 | 68.43 | 1,696,661 | -0.63(-0.92%) |
Dec 06, 2018 | 70.34 | 71.09 | 67.99 | 69.06 | 2,710,815 | -1.27(-1.80%) |
Dec 04, 2018 | 70.68 | 71.62 | 70.15 | 70.33 | 3,250,458 | -0.08(-0.12%) |
Dec 03, 2018 | 72.04 | 72.11 | 69.54 | 70.41 | 3,304,432 | -1.04(-1.46%) |
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%) |