Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 75.41 | 76.10 | 75.32 | 75.99 | 5,073,043 | +0.59(+0.78%) |
Nov 29, 2018 | 75.59 | 76.05 | 74.97 | 75.41 | 3,264,442 | -0.53(-0.70%) |
Nov 28, 2018 | 75.69 | 76.03 | 74.61 | 75.94 | 3,959,568 | +0.27(+0.36%) |
Nov 27, 2018 | 74.39 | 75.81 | 74.37 | 75.67 | 3,675,545 | +0.93(+1.24%) |
Nov 26, 2018 | 73.79 | 74.98 | 73.74 | 74.74 | 3,214,865 | +1.35(+1.84%) |
Nov 23, 2018 | 73.52 | 73.77 | 73.18 | 73.39 | 1,268,583 | -0.38(-0.52%) |
Nov 21, 2018 | 73.77 | 73.77 | 73.77 | 0 | -0.55(-0.74%) | |
Nov 20, 2018 | 74.69 | 74.71 | 73.29 | 74.32 | 4,356,092 | -1.37(-1.81%) |
Nov 19, 2018 | 75.41 | 76.21 | 75.13 | 75.69 | 3,122,653 | +0.16(+0.21%) |
Nov 16, 2018 | 74.15 | 75.59 | 73.87 | 75.53 | 4,873,029 | +0.96(+1.28%) |
Nov 15, 2018 | 72.74 | 74.60 | 72.35 | 74.57 | 3,152,709 | +1.29(+1.76%) |
Nov 14, 2018 | 74.04 | 74.37 | 72.62 | 73.28 | 3,346,206 | -0.10(-0.14%) |
Nov 13, 2018 | 72.79 | 73.61 | 72.64 | 73.38 | 3,495,510 | +0.94(+1.30%) |
Nov 12, 2018 | 73.49 | 73.87 | 72.43 | 72.44 | 2,490,910 | -1.10(-1.49%) |
Nov 09, 2018 | 74.20 | 74.34 | 72.77 | 73.54 | 3,056,450 | -0.81(-1.09%) |
Nov 08, 2018 | 72.76 | 74.39 | 72.76 | 74.35 | 3,856,621 | +1.30(+1.78%) |
Nov 07, 2018 | 73.04 | 73.33 | 72.55 | 73.05 | 2,270,336 | +0.42(+0.58%) |
Nov 06, 2018 | 72.72 | 73.01 | 72.27 | 72.63 | 1,879,891 | -0.11(-0.15%) |
Nov 05, 2018 | 71.61 | 73.12 | 71.59 | 72.74 | 2,984,222 | +1.22(+1.70%) |
Nov 02, 2018 | 71.18 | 71.53 | 70.53 | 71.52 | 2,848,479 | +0.98(+1.38%) |
Nov 01, 2018 | 72.19 | 72.29 | 70.35 | 70.54 | 4,360,061 | -1.10(-1.53%) |
Oct 31, 2018 | 68.82 | 71.95 | 68.15 | 71.64 | 8,300,064 | +3.66(+5.39%) |
Oct 30, 2018 | 68.27 | 68.54 | 67.41 | 67.98 | 8,885,512 | +0.21(+0.32%) |
Oct 29, 2018 | 68.57 | 69.17 | 67.06 | 67.76 | 4,585,310 | -0.81(-1.18%) |
Oct 26, 2018 | 68.29 | 69.21 | 68.23 | 68.57 | 4,321,162 | -0.35(-0.51%) |
Oct 25, 2018 | 68.86 | 69.42 | 68.38 | 68.93 | 3,338,814 | +0.28(+0.41%) |
Oct 24, 2018 | 69.11 | 69.35 | 68.48 | 68.65 | 4,048,506 | -0.49(-0.71%) |
Oct 23, 2018 | 67.68 | 69.48 | 67.51 | 69.14 | 3,257,103 | +0.50(+0.73%) |
Oct 22, 2018 | 69.28 | 69.43 | 68.56 | 68.64 | 2,062,266 | -0.45(-0.65%) |
Oct 19, 2018 | 68.37 | 69.26 | 68.23 | 69.08 | 3,681,440 | +0.71(+1.03%) |
Oct 18, 2018 | 68.64 | 69.11 | 67.93 | 68.38 | 2,978,490 | -0.04(-0.05%) |
Oct 17, 2018 | 68.58 | 68.92 | 67.59 | 68.42 | 4,495,225 | -1.26(-1.82%) |
Oct 16, 2018 | 68.04 | 69.81 | 67.84 | 69.68 | 2,867,073 | +2.09(+3.10%) |
Oct 15, 2018 | 68.02 | 68.29 | 67.53 | 67.59 | 1,798,803 | -0.58(-0.85%) |
Oct 12, 2018 | 68.46 | 68.58 | 67.44 | 68.16 | 2,869,555 | +0.75(+1.12%) |
Oct 11, 2018 | 68.73 | 69.08 | 67.25 | 67.41 | 3,836,353 | -1.53(-2.21%) |
Oct 10, 2018 | 70.66 | 70.86 | 68.89 | 68.94 | 3,205,640 | -1.78(-2.51%) |
Oct 09, 2018 | 69.97 | 70.91 | 69.80 | 70.71 | 2,159,511 | +0.61(+0.88%) |
Oct 08, 2018 | 70.49 | 70.56 | 69.61 | 70.10 | 2,435,872 | -0.60(-0.84%) |
Oct 05, 2018 | 70.59 | 71.25 | 70.42 | 70.69 | 2,081,113 | +0.10(+0.14%) |
Oct 04, 2018 | 69.77 | 70.85 | 69.65 | 70.59 | 3,341,882 | +0.98(+1.40%) |
Oct 03, 2018 | 70.02 | 70.26 | 69.41 | 69.61 | 2,588,411 | +0.00(+0.00%) |
Oct 02, 2018 | 69.95 | 69.96 | 69.24 | 69.61 | 2,426,898 | -0.36(-0.52%) |
Oct 01, 2018 | 69.76 | 70.13 | 69.27 | 69.98 | 3,410,693 | +0.33(+0.48%) |
Sep 28, 2018 | 69.75 | 70.01 | 69.42 | 69.64 | 4,499,347 | -0.09(-0.13%) |
Sep 27, 2018 | 69.98 | 70.27 | 69.72 | 69.74 | 2,608,455 | -0.18(-0.25%) |
Sep 26, 2018 | 71.22 | 71.25 | 69.89 | 69.91 | 2,572,490 | -1.11(-1.56%) |
Sep 25, 2018 | 72.32 | 72.32 | 70.89 | 71.02 | 3,066,055 | -1.17(-1.62%) |
Sep 24, 2018 | 72.29 | 72.57 | 72.04 | 72.19 | 1,929,726 | -0.18(-0.24%) |
Sep 21, 2018 | 72.23 | 72.71 | 72.15 | 72.37 | 4,615,699 | +0.13(+0.18%) |
Sep 20, 2018 | 72.50 | 72.58 | 72.03 | 72.24 | 2,611,411 | +0.09(+0.13%) |
Sep 19, 2018 | 72.85 | 72.85 | 72.03 | 72.14 | 2,423,176 | -0.56(-0.77%) |
Sep 18, 2018 | 72.11 | 72.93 | 72.05 | 72.70 | 2,374,350 | +0.61(+0.85%) |
Sep 17, 2018 | 72.53 | 72.59 | 71.94 | 72.09 | 1,657,557 | -0.42(-0.58%) |
Sep 14, 2018 | 72.12 | 72.58 | 72.09 | 72.51 | 1,473,221 | +0.57(+0.79%) |
Sep 13, 2018 | 71.24 | 72.00 | 70.97 | 71.94 | 2,120,961 | +0.96(+1.35%) |
Sep 12, 2018 | 72.38 | 72.38 | 70.89 | 70.98 | 3,059,668 | -1.43(-1.98%) |
Sep 11, 2018 | 72.25 | 72.76 | 72.05 | 72.41 | 1,868,434 | +0.10(+0.14%) |
Sep 10, 2018 | 72.47 | 72.75 | 72.12 | 72.31 | 2,111,205 | +0.15(+0.21%) |
Sep 07, 2018 | 71.84 | 72.30 | 71.55 | 72.16 | 2,331,843 | +0.43(+0.59%) |
Sep 06, 2018 | 71.11 | 71.89 | 70.76 | 71.74 | 2,919,717 | +0.62(+0.87%) |
Sep 05, 2018 | 71.89 | 72.14 | 71.00 | 71.12 | 4,034,302 | -0.58(-0.81%) |