Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 76.39 | 77.95 | 76.10 | 77.69 | 504,269 | +1.40(+1.84%) |
Nov 29, 2018 | 76.29 | 76.84 | 75.39 | 76.29 | 211,814 | -0.38(-0.50%) |
Nov 28, 2018 | 74.99 | 76.76 | 74.11 | 76.67 | 167,780 | +2.07(+2.77%) |
Nov 27, 2018 | 75.38 | 75.40 | 74.04 | 74.60 | 226,564 | -1.18(-1.56%) |
Nov 26, 2018 | 74.69 | 75.80 | 74.44 | 75.78 | 255,019 | +1.72(+2.32%) |
Nov 23, 2018 | 73.87 | 74.87 | 73.80 | 74.06 | 106,651 | -0.56(-0.75%) |
Nov 21, 2018 | 74.62 | 74.62 | 74.62 | 0 | +0.75(+1.02%) | |
Nov 20, 2018 | 73.52 | 74.93 | 73.12 | 73.87 | 387,348 | -0.81(-1.09%) |
Nov 19, 2018 | 75.75 | 76.02 | 74.44 | 74.69 | 549,988 | -1.32(-1.74%) |
Nov 16, 2018 | 75.29 | 76.34 | 73.21 | 76.01 | 241,956 | +0.14(+0.19%) |
Nov 15, 2018 | 74.13 | 76.03 | 73.44 | 75.86 | 470,862 | +1.15(+1.54%) |
Nov 14, 2018 | 75.89 | 76.66 | 74.55 | 74.71 | 539,351 | -0.55(-0.73%) |
Nov 13, 2018 | 75.53 | 79.51 | 74.91 | 75.27 | 339,456 | +0.02(+0.02%) |
Nov 12, 2018 | 76.69 | 76.69 | 75.15 | 75.25 | 568,350 | -1.36(-1.77%) |
Nov 09, 2018 | 77.38 | 77.73 | 75.29 | 76.60 | 657,497 | -1.59(-2.03%) |
Nov 08, 2018 | 78.60 | 79.35 | 77.97 | 78.19 | 307,897 | -0.68(-0.86%) |
Nov 07, 2018 | 77.73 | 79.18 | 76.73 | 78.87 | 468,166 | +1.71(+2.21%) |
Nov 06, 2018 | 75.92 | 77.22 | 75.75 | 77.16 | 369,047 | +1.20(+1.58%) |
Nov 05, 2018 | 76.03 | 76.72 | 75.28 | 75.96 | 565,239 | -0.05(-0.07%) |
Nov 02, 2018 | 75.75 | 76.33 | 75.08 | 76.02 | 538,123 | +0.92(+1.23%) |
Nov 01, 2018 | 73.21 | 75.27 | 73.02 | 75.09 | 410,153 | +1.96(+2.68%) |
Oct 31, 2018 | 72.93 | 73.77 | 72.46 | 73.13 | 1,439,794 | +1.16(+1.61%) |
Oct 30, 2018 | 69.69 | 72.08 | 69.67 | 71.98 | 615,694 | +2.22(+3.19%) |
Oct 29, 2018 | 70.22 | 72.19 | 69.27 | 69.75 | 779,377 | +0.29(+0.42%) |
Oct 26, 2018 | 69.62 | 70.44 | 67.85 | 69.46 | 724,210 | +0.61(+0.89%) |
Oct 25, 2018 | 72.79 | 73.41 | 68.42 | 68.85 | 1,390,621 | -1.48(-2.11%) |
Oct 24, 2018 | 74.10 | 75.09 | 70.11 | 70.33 | 848,886 | -3.69(-4.98%) |
Oct 23, 2018 | 73.67 | 74.92 | 72.56 | 74.02 | 440,261 | -1.17(-1.55%) |
Oct 22, 2018 | 75.21 | 75.75 | 74.56 | 75.18 | 290,488 | +0.38(+0.51%) |
Oct 19, 2018 | 75.97 | 76.25 | 74.41 | 74.81 | 433,242 | -1.07(-1.41%) |
Oct 18, 2018 | 78.04 | 78.16 | 75.49 | 75.87 | 575,014 | -2.76(-3.51%) |
Oct 17, 2018 | 78.31 | 78.99 | 77.26 | 78.63 | 505,405 | +0.06(+0.08%) |
Oct 16, 2018 | 76.97 | 78.64 | 76.31 | 78.57 | 438,560 | +2.15(+2.82%) |
Oct 15, 2018 | 75.45 | 77.11 | 75.21 | 76.41 | 453,399 | +0.83(+1.10%) |
Oct 12, 2018 | 76.69 | 77.40 | 74.40 | 75.58 | 511,129 | +0.19(+0.25%) |
Oct 11, 2018 | 77.53 | 78.09 | 75.23 | 75.39 | 751,188 | -2.24(-2.89%) |
Oct 10, 2018 | 81.04 | 81.16 | 77.53 | 77.63 | 736,105 | -3.63(-4.47%) |
Oct 09, 2018 | 82.05 | 82.34 | 81.19 | 81.27 | 436,696 | -0.77(-0.94%) |
Oct 08, 2018 | 82.24 | 82.71 | 81.31 | 82.04 | 289,576 | -0.78(-0.94%) |
Oct 05, 2018 | 84.68 | 84.87 | 82.10 | 82.81 | 420,409 | -1.84(-2.18%) |
Oct 04, 2018 | 85.25 | 85.78 | 84.21 | 84.66 | 187,471 | -0.87(-1.01%) |
Oct 03, 2018 | 85.63 | 86.37 | 84.94 | 85.53 | 818,542 | +0.40(+0.47%) |
Oct 02, 2018 | 84.95 | 85.37 | 84.56 | 85.13 | 703,585 | +0.32(+0.37%) |
Oct 01, 2018 | 85.06 | 85.76 | 84.41 | 84.81 | 371,294 | +0.35(+0.42%) |
Sep 28, 2018 | 84.67 | 85.33 | 84.27 | 84.46 | 484,687 | -0.46(-0.54%) |
Sep 27, 2018 | 84.96 | 85.68 | 84.50 | 84.92 | 289,738 | +0.09(+0.11%) |
Sep 26, 2018 | 85.51 | 85.94 | 84.67 | 84.83 | 337,395 | -0.81(-0.95%) |
Sep 25, 2018 | 86.84 | 87.02 | 85.49 | 85.64 | 510,447 | -0.90(-1.04%) |
Sep 24, 2018 | 87.35 | 87.68 | 85.47 | 86.54 | 601,852 | -1.34(-1.53%) |
Sep 21, 2018 | 87.58 | 88.15 | 87.51 | 87.88 | 1,109,271 | +0.57(+0.65%) |
Sep 20, 2018 | 87.06 | 87.52 | 86.67 | 87.31 | 367,531 | +0.80(+0.93%) |
Sep 19, 2018 | 86.00 | 87.03 | 86.00 | 86.51 | 284,052 | +0.76(+0.88%) |
Sep 18, 2018 | 85.40 | 85.94 | 84.44 | 85.76 | 795,602 | +0.37(+0.43%) |
Sep 17, 2018 | 85.79 | 86.35 | 85.03 | 85.39 | 946,679 | -0.41(-0.48%) |
Sep 14, 2018 | 84.95 | 86.22 | 84.95 | 85.80 | 555,690 | +0.71(+0.84%) |
Sep 13, 2018 | 84.40 | 85.68 | 84.34 | 85.09 | 535,073 | +1.29(+1.54%) |
Sep 12, 2018 | 83.03 | 84.32 | 82.59 | 83.80 | 945,706 | +0.91(+1.10%) |
Sep 11, 2018 | 82.84 | 83.06 | 82.27 | 82.89 | 744,410 | -0.18(-0.22%) |
Sep 10, 2018 | 82.43 | 83.74 | 82.14 | 83.07 | 1,507,708 | +0.76(+0.92%) |
Sep 07, 2018 | 83.02 | 83.17 | 81.66 | 82.32 | 975,403 | -0.99(-1.19%) |
Sep 06, 2018 | 83.88 | 84.48 | 83.15 | 83.31 | 852,185 | -0.62(-0.74%) |
Sep 05, 2018 | 84.05 | 84.68 | 83.14 | 83.93 | 1,291,891 | -0.32(-0.38%) |