Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 75.92 | 76.42 | 75.30 | 76.12 | 1,757,849 | +0.81(+1.07%) |
Dec 28, 2018 | 75.68 | 76.20 | 74.76 | 75.31 | 1,326,301 | +0.02(+0.03%) |
Dec 27, 2018 | 72.57 | 75.33 | 72.55 | 75.28 | 1,565,653 | +1.37(+1.85%) |
Dec 26, 2018 | 70.49 | 73.98 | 69.74 | 73.91 | 1,927,153 | +3.88(+5.53%) |
Dec 24, 2018 | 71.09 | 72.17 | 69.91 | 70.04 | 1,219,566 | -1.51(-2.11%) |
Dec 21, 2018 | 72.45 | 74.47 | 71.23 | 71.55 | 5,133,945 | -0.43(-0.60%) |
Dec 20, 2018 | 72.32 | 73.37 | 71.66 | 71.98 | 2,616,094 | -0.92(-1.26%) |
Dec 19, 2018 | 75.21 | 75.95 | 72.61 | 72.89 | 2,259,970 | -1.97(-2.63%) |
Dec 18, 2018 | 75.69 | 76.38 | 74.47 | 74.86 | 2,191,184 | -0.19(-0.25%) |
Dec 17, 2018 | 75.82 | 76.95 | 74.77 | 75.05 | 2,377,364 | -0.78(-1.02%) |
Dec 14, 2018 | 76.10 | 77.02 | 75.50 | 75.83 | 2,349,015 | -1.06(-1.38%) |
Dec 13, 2018 | 76.99 | 77.18 | 75.74 | 76.89 | 1,788,665 | -0.05(-0.06%) |
Dec 12, 2018 | 76.72 | 78.00 | 76.20 | 76.94 | 2,532,660 | +1.63(+2.16%) |
Dec 11, 2018 | 77.15 | 77.67 | 74.83 | 75.31 | 1,864,240 | -0.34(-0.45%) |
Dec 10, 2018 | 76.17 | 76.83 | 74.29 | 75.66 | 1,660,138 | -0.68(-0.89%) |
Dec 07, 2018 | 77.55 | 79.08 | 76.24 | 76.33 | 2,570,829 | -1.29(-1.67%) |
Dec 06, 2018 | 76.15 | 77.73 | 74.89 | 77.63 | 2,857,931 | -0.34(-0.43%) |
Dec 04, 2018 | 81.40 | 81.45 | 77.74 | 77.96 | 2,385,820 | -3.53(-4.33%) |
Dec 03, 2018 | 82.38 | 83.04 | 81.03 | 81.49 | 2,513,710 | +0.18(+0.22%) |
Nov 30, 2018 | 79.66 | 81.51 | 79.02 | 81.31 | 3,693,108 | +1.22(+1.52%) |
Nov 29, 2018 | 79.89 | 80.97 | 79.45 | 80.09 | 1,821,499 | -0.38(-0.48%) |
Nov 28, 2018 | 77.71 | 80.52 | 77.20 | 80.48 | 2,035,930 | +2.84(+3.66%) |
Nov 27, 2018 | 78.14 | 78.42 | 77.22 | 77.64 | 1,538,228 | -0.89(-1.14%) |
Nov 26, 2018 | 78.48 | 79.26 | 77.95 | 78.53 | 1,267,953 | +1.07(+1.38%) |
Nov 23, 2018 | 76.70 | 78.19 | 76.44 | 77.46 | 901,220 | +0.11(+0.15%) |
Nov 21, 2018 | 77.34 | 77.34 | 77.34 | 0 | +2.05(+2.73%) | |
Nov 20, 2018 | 76.68 | 77.32 | 74.86 | 75.29 | 2,771,840 | -2.42(-3.12%) |
Nov 19, 2018 | 78.44 | 78.47 | 76.72 | 77.71 | 1,386,813 | -0.74(-0.95%) |
Nov 16, 2018 | 78.27 | 78.90 | 77.57 | 78.45 | 1,539,833 | -0.16(-0.20%) |
Nov 15, 2018 | 76.71 | 78.62 | 76.35 | 78.61 | 1,761,503 | +1.24(+1.61%) |
Nov 14, 2018 | 79.20 | 79.74 | 76.55 | 77.37 | 1,881,924 | -1.08(-1.38%) |
Nov 13, 2018 | 78.70 | 79.52 | 77.86 | 78.45 | 1,706,033 | +0.23(+0.29%) |
Nov 12, 2018 | 80.01 | 80.57 | 78.07 | 78.22 | 1,955,727 | -2.37(-2.94%) |
Nov 09, 2018 | 81.65 | 81.65 | 79.71 | 80.59 | 2,054,782 | -1.15(-1.41%) |
Nov 08, 2018 | 82.40 | 82.84 | 81.29 | 81.74 | 1,635,921 | -1.32(-1.59%) |
Nov 07, 2018 | 81.88 | 83.14 | 80.77 | 83.06 | 1,499,783 | +1.94(+2.39%) |
Nov 06, 2018 | 79.96 | 81.18 | 79.89 | 81.12 | 1,913,500 | +1.40(+1.76%) |
Nov 05, 2018 | 79.26 | 80.16 | 78.70 | 79.72 | 1,089,458 | +0.40(+0.51%) |
Nov 02, 2018 | 80.69 | 81.40 | 78.91 | 79.32 | 1,602,644 | -0.89(-1.11%) |
Nov 01, 2018 | 79.29 | 80.49 | 78.40 | 80.21 | 1,886,157 | +0.84(+1.06%) |
Oct 31, 2018 | 79.84 | 80.96 | 79.30 | 79.37 | 3,047,001 | +0.63(+0.80%) |
Oct 30, 2018 | 77.25 | 78.88 | 76.66 | 78.74 | 2,902,218 | +2.00(+2.61%) |
Oct 29, 2018 | 78.19 | 79.37 | 75.39 | 76.74 | 2,353,828 | -0.08(-0.11%) |
Oct 26, 2018 | 76.98 | 77.91 | 75.45 | 76.82 | 3,439,178 | -1.35(-1.73%) |
Oct 25, 2018 | 77.73 | 79.50 | 75.30 | 78.17 | 3,513,398 | +1.35(+1.76%) |
Oct 24, 2018 | 80.21 | 80.21 | 76.36 | 76.82 | 2,316,501 | -3.23(-4.04%) |
Oct 23, 2018 | 78.84 | 80.66 | 78.04 | 80.05 | 1,760,403 | -1.29(-1.59%) |
Oct 22, 2018 | 82.41 | 82.96 | 81.29 | 81.34 | 1,341,195 | -0.54(-0.66%) |
Oct 19, 2018 | 81.82 | 83.34 | 81.53 | 81.88 | 2,033,519 | +0.17(+0.21%) |
Oct 18, 2018 | 83.81 | 84.26 | 81.48 | 81.71 | 2,109,568 | -2.30(-2.74%) |
Oct 17, 2018 | 83.29 | 84.51 | 82.51 | 84.01 | 1,867,925 | +0.57(+0.69%) |
Oct 16, 2018 | 83.00 | 83.67 | 81.90 | 83.44 | 1,736,285 | +1.06(+1.28%) |
Oct 15, 2018 | 81.49 | 83.36 | 80.22 | 82.38 | 2,527,700 | +0.38(+0.46%) |
Oct 12, 2018 | 82.66 | 83.25 | 80.84 | 82.01 | 2,494,944 | +1.39(+1.73%) |
Oct 11, 2018 | 83.10 | 83.89 | 80.41 | 80.61 | 3,744,344 | -2.49(-2.99%) |
Oct 10, 2018 | 88.18 | 88.34 | 82.97 | 83.10 | 3,153,579 | -5.27(-5.96%) |
Oct 09, 2018 | 88.90 | 89.36 | 88.14 | 88.37 | 1,905,800 | -1.01(-1.14%) |
Oct 08, 2018 | 88.97 | 90.00 | 88.40 | 89.39 | 1,524,175 | -0.07(-0.08%) |
Oct 05, 2018 | 91.03 | 91.30 | 89.15 | 89.46 | 1,712,868 | -1.21(-1.34%) |
Oct 04, 2018 | 91.26 | 91.89 | 90.03 | 90.67 | 1,776,925 | -0.80(-0.88%) |
Oct 03, 2018 | 91.29 | 92.10 | 91.00 | 91.47 | 1,398,516 | +0.46(+0.50%) |
Oct 02, 2018 | 90.04 | 91.16 | 89.71 | 91.02 | 1,196,404 | +1.11(+1.24%) |