Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 70.41 | 71.16 | 70.15 | 70.75 | 1,542,712 | +0.20(+0.29%) |
Nov 29, 2018 | 70.76 | 71.04 | 70.18 | 70.55 | 1,121,054 | -0.68(-0.96%) |
Nov 28, 2018 | 69.14 | 71.25 | 68.85 | 71.24 | 1,265,791 | +2.46(+3.57%) |
Nov 27, 2018 | 69.21 | 69.61 | 67.92 | 68.78 | 2,220,715 | -0.75(-1.08%) |
Nov 26, 2018 | 69.68 | 70.03 | 69.10 | 69.53 | 1,855,599 | +0.48(+0.70%) |
Nov 23, 2018 | 68.84 | 69.63 | 68.75 | 69.05 | 336,874 | -0.57(-0.82%) |
Nov 21, 2018 | 69.62 | 69.62 | 69.62 | 0 | +0.97(+1.42%) | |
Nov 20, 2018 | 69.36 | 69.71 | 68.22 | 68.64 | 1,909,877 | -1.31(-1.87%) |
Nov 19, 2018 | 71.53 | 71.69 | 69.72 | 69.95 | 1,353,334 | -1.72(-2.39%) |
Nov 16, 2018 | 71.25 | 72.22 | 71.17 | 71.67 | 1,584,640 | -0.02(-0.03%) |
Nov 15, 2018 | 69.76 | 71.97 | 69.62 | 71.69 | 1,542,808 | +1.38(+1.96%) |
Nov 14, 2018 | 71.08 | 71.91 | 70.16 | 70.31 | 1,627,611 | +0.15(+0.22%) |
Nov 13, 2018 | 70.10 | 71.06 | 69.92 | 70.16 | 1,741,548 | +0.07(+0.10%) |
Nov 12, 2018 | 71.82 | 71.86 | 69.98 | 70.09 | 1,924,818 | -1.65(-2.30%) |
Nov 09, 2018 | 71.79 | 72.21 | 70.56 | 71.74 | 1,615,566 | -0.50(-0.69%) |
Nov 08, 2018 | 72.35 | 72.68 | 71.99 | 72.24 | 1,673,894 | -0.26(-0.36%) |
Nov 07, 2018 | 72.31 | 72.80 | 71.44 | 72.50 | 2,011,869 | +0.58(+0.80%) |
Nov 06, 2018 | 70.56 | 72.19 | 70.36 | 71.92 | 2,437,540 | +1.09(+1.54%) |
Nov 05, 2018 | 70.33 | 71.13 | 69.73 | 70.83 | 2,573,058 | +0.85(+1.21%) |
Nov 02, 2018 | 69.82 | 70.54 | 69.04 | 69.98 | 2,846,104 | +0.96(+1.40%) |
Nov 01, 2018 | 67.28 | 69.33 | 67.28 | 69.02 | 2,885,209 | +4.38(+6.78%) |
Oct 31, 2018 | 64.75 | 65.60 | 64.51 | 64.64 | 1,986,183 | +0.67(+1.05%) |
Oct 30, 2018 | 63.12 | 64.18 | 62.81 | 63.96 | 1,754,733 | +0.66(+1.03%) |
Oct 29, 2018 | 65.21 | 65.50 | 62.54 | 63.31 | 1,578,393 | -0.99(-1.54%) |
Oct 26, 2018 | 63.01 | 65.21 | 62.91 | 64.30 | 1,712,291 | +0.29(+0.45%) |
Oct 25, 2018 | 63.57 | 64.60 | 63.37 | 64.01 | 1,612,398 | +1.01(+1.61%) |
Oct 24, 2018 | 65.19 | 65.71 | 62.84 | 63.00 | 2,351,268 | -2.53(-3.87%) |
Oct 23, 2018 | 66.68 | 66.68 | 64.88 | 65.53 | 1,777,397 | -2.40(-3.53%) |
Oct 22, 2018 | 68.29 | 68.39 | 67.71 | 67.93 | 1,585,534 | -0.11(-0.16%) |
Oct 19, 2018 | 68.78 | 68.89 | 67.55 | 68.04 | 1,646,908 | -0.64(-0.93%) |
Oct 18, 2018 | 70.30 | 70.47 | 68.53 | 68.67 | 1,427,050 | -1.97(-2.78%) |
Oct 17, 2018 | 70.66 | 71.00 | 70.06 | 70.64 | 1,708,777 | -0.14(-0.20%) |
Oct 16, 2018 | 70.13 | 70.93 | 69.13 | 70.78 | 2,603,282 | +1.16(+1.66%) |
Oct 15, 2018 | 70.04 | 70.47 | 69.46 | 69.63 | 1,487,473 | -0.52(-0.74%) |
Oct 12, 2018 | 70.47 | 70.70 | 69.13 | 70.15 | 1,481,273 | +0.92(+1.32%) |
Oct 11, 2018 | 71.29 | 71.41 | 69.04 | 69.23 | 1,781,436 | -2.25(-3.14%) |
Oct 10, 2018 | 73.71 | 73.91 | 71.43 | 71.48 | 1,685,179 | -2.52(-3.41%) |
Oct 09, 2018 | 74.97 | 75.08 | 73.96 | 74.00 | 1,075,282 | -1.08(-1.44%) |
Oct 08, 2018 | 75.54 | 75.61 | 74.38 | 75.08 | 1,087,606 | -0.70(-0.93%) |
Oct 05, 2018 | 76.37 | 76.54 | 75.24 | 75.78 | 836,063 | -0.58(-0.76%) |
Oct 04, 2018 | 76.75 | 77.39 | 76.05 | 76.36 | 844,117 | -0.55(-0.71%) |
Oct 03, 2018 | 77.03 | 77.13 | 76.62 | 76.91 | 1,112,295 | +0.13(+0.18%) |
Oct 02, 2018 | 76.91 | 77.26 | 76.66 | 76.78 | 713,720 | -0.03(-0.04%) |
Oct 01, 2018 | 76.77 | 77.05 | 76.42 | 76.81 | 1,073,770 | +0.57(+0.75%) |
Sep 28, 2018 | 75.95 | 76.72 | 75.85 | 76.24 | 995,368 | +0.18(+0.24%) |
Sep 27, 2018 | 76.59 | 76.91 | 76.03 | 76.05 | 676,710 | -0.44(-0.58%) |
Sep 26, 2018 | 77.08 | 77.34 | 76.40 | 76.50 | 1,025,199 | -0.63(-0.81%) |
Sep 25, 2018 | 77.40 | 77.47 | 76.83 | 77.12 | 1,367,706 | -0.48(-0.62%) |
Sep 24, 2018 | 78.40 | 78.40 | 77.51 | 77.61 | 964,605 | -0.95(-1.21%) |
Sep 21, 2018 | 78.61 | 78.94 | 78.30 | 78.56 | 1,564,091 | +0.14(+0.18%) |
Sep 20, 2018 | 78.36 | 78.54 | 77.55 | 78.41 | 976,524 | +0.40(+0.52%) |
Sep 19, 2018 | 78.67 | 78.67 | 77.98 | 78.01 | 1,530,143 | -0.52(-0.66%) |
Sep 18, 2018 | 78.05 | 78.57 | 77.46 | 78.53 | 1,277,063 | +0.68(+0.88%) |
Sep 17, 2018 | 77.92 | 78.20 | 77.51 | 77.85 | 870,941 | -0.04(-0.05%) |
Sep 14, 2018 | 77.65 | 78.22 | 77.46 | 77.88 | 749,198 | +0.13(+0.17%) |
Sep 13, 2018 | 76.99 | 77.92 | 76.92 | 77.75 | 1,047,181 | +1.05(+1.37%) |
Sep 12, 2018 | 76.41 | 76.85 | 75.99 | 76.70 | 1,172,059 | +0.24(+0.31%) |
Sep 11, 2018 | 76.08 | 77.15 | 75.89 | 76.46 | 1,589,939 | +0.11(+0.14%) |
Sep 10, 2018 | 75.56 | 76.70 | 75.39 | 76.35 | 1,506,544 | +1.24(+1.65%) |
Sep 07, 2018 | 75.15 | 75.72 | 74.65 | 75.11 | 1,323,774 | -0.19(-0.26%) |
Sep 06, 2018 | 75.15 | 75.88 | 75.09 | 75.30 | 1,358,568 | +0.28(+0.37%) |
Sep 05, 2018 | 73.65 | 75.16 | 73.51 | 75.03 | 1,574,714 | +1.23(+1.67%) |