Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 78.64 | 79.32 | 78.38 | 79.13 | 2,597,100 | +0.69(+0.88%) |
Nov 29, 2018 | 79.05 | 79.43 | 78.40 | 78.44 | 1,708,662 | -0.96(-1.21%) |
Nov 28, 2018 | 77.30 | 79.45 | 77.22 | 79.40 | 1,642,671 | +2.23(+2.89%) |
Nov 27, 2018 | 77.27 | 77.48 | 76.44 | 77.17 | 1,561,374 | -0.24(-0.31%) |
Nov 26, 2018 | 77.62 | 77.80 | 76.71 | 77.41 | 2,067,528 | +0.54(+0.70%) |
Nov 23, 2018 | 76.16 | 77.65 | 76.16 | 76.87 | 810,000 | +0.03(+0.04%) |
Nov 21, 2018 | 76.84 | 76.84 | 76.84 | 0 | +0.76(+1.00%) | |
Nov 20, 2018 | 77.88 | 78.10 | 75.84 | 76.08 | 2,670,008 | -2.48(-3.16%) |
Nov 19, 2018 | 80.42 | 80.59 | 78.21 | 78.56 | 1,657,235 | -1.72(-2.14%) |
Nov 16, 2018 | 79.02 | 80.62 | 78.67 | 80.28 | 1,757,200 | +0.57(+0.72%) |
Nov 15, 2018 | 77.56 | 79.71 | 77.14 | 79.71 | 1,640,142 | +1.96(+2.52%) |
Nov 14, 2018 | 78.28 | 78.69 | 77.34 | 77.75 | 2,704,148 | +0.09(+0.12%) |
Nov 13, 2018 | 78.93 | 79.22 | 77.50 | 77.66 | 1,680,487 | -0.93(-1.18%) |
Nov 12, 2018 | 79.98 | 80.50 | 78.47 | 78.59 | 1,936,192 | -1.65(-2.06%) |
Nov 09, 2018 | 79.27 | 80.48 | 79.13 | 80.24 | 2,076,500 | +0.44(+0.55%) |
Nov 08, 2018 | 78.99 | 79.82 | 78.66 | 79.80 | 1,423,952 | +0.59(+0.74%) |
Nov 07, 2018 | 78.20 | 79.28 | 77.97 | 79.21 | 2,630,597 | +1.70(+2.19%) |
Nov 06, 2018 | 76.75 | 77.71 | 76.75 | 77.51 | 2,236,952 | +0.80(+1.04%) |
Nov 05, 2018 | 75.40 | 76.94 | 75.34 | 76.71 | 2,196,710 | +1.72(+2.29%) |
Nov 02, 2018 | 75.47 | 75.78 | 73.96 | 74.99 | 3,272,100 | +0.08(+0.11%) |
Nov 01, 2018 | 74.09 | 77.72 | 73.51 | 74.91 | 5,988,568 | -4.39(-5.54%) |
Oct 31, 2018 | 78.77 | 79.73 | 78.29 | 79.30 | 3,374,573 | +1.36(+1.74%) |
Oct 30, 2018 | 77.42 | 78.00 | 76.72 | 77.94 | 3,256,602 | +0.76(+0.98%) |
Oct 29, 2018 | 78.77 | 79.35 | 76.22 | 77.18 | 2,923,588 | -0.72(-0.92%) |
Oct 26, 2018 | 76.80 | 78.68 | 76.54 | 77.90 | 2,170,400 | -0.99(-1.25%) |
Oct 25, 2018 | 77.89 | 79.29 | 77.16 | 78.89 | 2,130,953 | +1.72(+2.23%) |
Oct 24, 2018 | 79.20 | 79.55 | 77.01 | 77.17 | 2,446,136 | -2.19(-2.76%) |
Oct 23, 2018 | 78.35 | 79.99 | 77.73 | 79.36 | 2,239,712 | -0.04(-0.05%) |
Oct 22, 2018 | 78.89 | 80.00 | 78.73 | 79.40 | 1,876,715 | +0.87(+1.11%) |
Oct 19, 2018 | 78.49 | 79.83 | 78.40 | 78.53 | 1,924,000 | +0.03(+0.04%) |
Oct 18, 2018 | 79.00 | 79.59 | 78.11 | 78.50 | 1,586,061 | -0.56(-0.71%) |
Oct 17, 2018 | 78.94 | 79.22 | 78.22 | 79.06 | 1,135,122 | +0.20(+0.25%) |
Oct 16, 2018 | 77.55 | 79.18 | 77.42 | 78.86 | 1,709,473 | +2.11(+2.75%) |
Oct 15, 2018 | 76.85 | 77.67 | 76.28 | 76.75 | 1,455,858 | -0.39(-0.51%) |
Oct 12, 2018 | 76.59 | 77.39 | 76.13 | 77.14 | 2,117,500 | +1.24(+1.63%) |
Oct 11, 2018 | 77.34 | 77.70 | 75.74 | 75.90 | 2,732,036 | -1.11(-1.44%) |
Oct 10, 2018 | 80.42 | 80.45 | 76.91 | 77.01 | 2,455,606 | -3.75(-4.64%) |
Oct 09, 2018 | 80.67 | 81.50 | 80.29 | 80.76 | 1,229,753 | +0.15(+0.19%) |
Oct 08, 2018 | 81.00 | 81.36 | 79.63 | 80.61 | 1,409,016 | -0.45(-0.56%) |
Oct 05, 2018 | 80.65 | 81.29 | 80.49 | 81.06 | 1,521,700 | +0.59(+0.73%) |
Oct 04, 2018 | 81.31 | 81.45 | 79.82 | 80.47 | 1,751,864 | -1.21(-1.48%) |
Oct 03, 2018 | 82.21 | 82.38 | 81.65 | 81.68 | 1,683,996 | -0.17(-0.21%) |
Oct 02, 2018 | 81.61 | 82.24 | 81.03 | 81.85 | 1,783,096 | +0.32(+0.39%) |
Oct 01, 2018 | 82.66 | 82.79 | 81.38 | 81.53 | 1,583,218 | -0.85(-1.03%) |
Sep 28, 2018 | 81.70 | 82.41 | 81.67 | 82.38 | 1,700,100 | +0.75(+0.92%) |
Sep 27, 2018 | 81.75 | 82.05 | 81.52 | 81.63 | 1,992,496 | -0.02(-0.02%) |
Sep 26, 2018 | 81.95 | 82.39 | 81.42 | 81.65 | 1,699,522 | -0.03(-0.04%) |
Sep 25, 2018 | 81.20 | 81.88 | 81.15 | 81.68 | 1,645,004 | +0.76(+0.94%) |
Sep 24, 2018 | 80.70 | 81.13 | 80.54 | 80.92 | 2,001,044 | -0.52(-0.64%) |
Sep 21, 2018 | 80.73 | 81.50 | 80.00 | 81.44 | 4,347,500 | +1.32(+1.65%) |
Sep 20, 2018 | 79.56 | 80.23 | 79.34 | 80.12 | 1,784,304 | +0.70(+0.88%) |
Sep 19, 2018 | 80.47 | 80.87 | 79.28 | 79.42 | 1,662,361 | -0.86(-1.07%) |
Sep 18, 2018 | 80.05 | 80.56 | 79.78 | 80.28 | 1,220,973 | +0.20(+0.25%) |
Sep 17, 2018 | 81.74 | 81.87 | 80.03 | 80.08 | 1,461,576 | -1.26(-1.55%) |
Sep 14, 2018 | 81.19 | 81.47 | 80.87 | 81.34 | 2,015,500 | +0.25(+0.31%) |
Sep 13, 2018 | 81.12 | 81.31 | 80.86 | 81.09 | 1,551,389 | +0.31(+0.38%) |
Sep 12, 2018 | 80.72 | 80.99 | 80.39 | 80.78 | 1,111,496 | -0.01(-0.01%) |
Sep 11, 2018 | 80.40 | 81.21 | 80.23 | 80.79 | 1,348,744 | +0.40(+0.50%) |
Sep 10, 2018 | 80.19 | 80.57 | 79.99 | 80.39 | 1,456,252 | +0.47(+0.59%) |
Sep 07, 2018 | 80.34 | 80.55 | 79.74 | 79.92 | 1,371,100 | -0.45(-0.56%) |
Sep 06, 2018 | 79.62 | 80.70 | 79.53 | 80.37 | 1,457,390 | +0.66(+0.83%) |
Sep 05, 2018 | 80.14 | 80.38 | 79.24 | 79.71 | 1,584,827 | -0.27(-0.34%) |