Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 74.53 | 75.14 | 73.49 | 74.33 | 4,845,264 | -0.91(-1.20%) |
Nov 29, 2018 | 75.60 | 75.75 | 74.62 | 75.23 | 1,951,188 | -0.48(-0.64%) |
Nov 28, 2018 | 74.04 | 75.84 | 73.80 | 75.71 | 4,311,793 | +1.75(+2.37%) |
Nov 27, 2018 | 73.32 | 74.66 | 73.32 | 73.96 | 5,640,256 | +0.08(+0.11%) |
Nov 26, 2018 | 72.67 | 74.03 | 72.59 | 73.88 | 3,439,001 | +1.94(+2.69%) |
Nov 23, 2018 | 71.04 | 72.27 | 71.04 | 71.94 | 1,113,087 | +0.54(+0.76%) |
Nov 21, 2018 | 71.40 | 71.40 | 71.40 | 0 | +1.06(+1.51%) | |
Nov 20, 2018 | 69.04 | 70.65 | 68.69 | 70.34 | 5,833,841 | +0.29(+0.41%) |
Nov 19, 2018 | 71.76 | 72.00 | 69.50 | 70.06 | 4,385,010 | -1.81(-2.52%) |
Nov 16, 2018 | 71.16 | 72.16 | 71.04 | 71.87 | 4,815,181 | +0.15(+0.21%) |
Nov 15, 2018 | 69.40 | 71.82 | 69.22 | 71.72 | 4,058,094 | +1.78(+2.55%) |
Nov 14, 2018 | 70.41 | 71.12 | 69.65 | 69.94 | 3,851,259 | +0.22(+0.31%) |
Nov 13, 2018 | 69.52 | 70.64 | 69.09 | 69.72 | 2,384,960 | +0.66(+0.95%) |
Nov 12, 2018 | 70.02 | 70.25 | 68.91 | 69.06 | 3,941,552 | -0.95(-1.36%) |
Nov 09, 2018 | 70.56 | 70.98 | 69.62 | 70.02 | 3,302,471 | -0.85(-1.19%) |
Nov 08, 2018 | 71.33 | 71.59 | 70.39 | 70.86 | 2,408,066 | -0.79(-1.10%) |
Nov 07, 2018 | 69.84 | 71.67 | 69.76 | 71.65 | 2,305,021 | +2.34(+3.37%) |
Nov 06, 2018 | 70.02 | 70.45 | 68.29 | 69.31 | 4,065,194 | -1.78(-2.50%) |
Nov 05, 2018 | 71.17 | 71.34 | 70.46 | 71.09 | 2,681,604 | -0.41(-0.58%) |
Nov 02, 2018 | 71.84 | 72.78 | 70.83 | 71.50 | 3,037,150 | +0.17(+0.23%) |
Nov 01, 2018 | 70.19 | 71.64 | 69.94 | 71.34 | 3,100,387 | +1.45(+2.08%) |
Oct 31, 2018 | 68.66 | 71.11 | 68.43 | 69.88 | 5,132,074 | +2.43(+3.60%) |
Oct 30, 2018 | 67.36 | 68.37 | 66.63 | 67.46 | 3,259,464 | +0.10(+0.15%) |
Oct 29, 2018 | 67.67 | 68.75 | 66.46 | 67.36 | 6,189,458 | +0.32(+0.48%) |
Oct 26, 2018 | 65.95 | 68.32 | 65.16 | 67.03 | 5,738,322 | +0.71(+1.07%) |
Oct 25, 2018 | 65.54 | 66.99 | 64.82 | 66.33 | 11,217,265 | +3.66(+5.84%) |
Oct 24, 2018 | 67.93 | 69.35 | 62.61 | 62.67 | 13,693,037 | -4.96(-7.33%) |
Oct 23, 2018 | 67.62 | 68.19 | 65.66 | 67.62 | 9,149,678 | -1.27(-1.84%) |
Oct 22, 2018 | 69.34 | 69.69 | 68.75 | 68.89 | 4,202,173 | -0.49(-0.71%) |
Oct 19, 2018 | 70.50 | 70.71 | 69.22 | 69.38 | 7,619,763 | -1.36(-1.93%) |
Oct 18, 2018 | 73.18 | 73.18 | 70.63 | 70.75 | 3,791,769 | -2.43(-3.31%) |
Oct 17, 2018 | 73.13 | 73.60 | 72.36 | 73.17 | 1,810,438 | -0.11(-0.15%) |
Oct 16, 2018 | 72.22 | 73.33 | 71.69 | 73.28 | 1,962,885 | +1.61(+2.25%) |
Oct 15, 2018 | 72.01 | 72.28 | 71.65 | 71.67 | 3,049,128 | -0.62(-0.86%) |
Oct 12, 2018 | 72.90 | 73.00 | 71.40 | 72.29 | 3,744,142 | +0.51(+0.71%) |
Oct 11, 2018 | 71.88 | 72.21 | 70.77 | 71.78 | 6,054,021 | -0.29(-0.41%) |
Oct 10, 2018 | 73.31 | 73.84 | 71.97 | 72.07 | 7,516,630 | -1.80(-2.43%) |
Oct 09, 2018 | 73.64 | 74.29 | 73.43 | 73.87 | 6,182,520 | +0.27(+0.37%) |
Oct 08, 2018 | 72.89 | 73.67 | 72.29 | 73.59 | 5,307,772 | +0.56(+0.77%) |
Oct 05, 2018 | 74.09 | 74.42 | 72.18 | 73.03 | 3,688,841 | -1.01(-1.37%) |
Oct 04, 2018 | 75.18 | 75.37 | 73.22 | 74.05 | 4,867,502 | -1.12(-1.49%) |
Oct 03, 2018 | 75.99 | 76.17 | 75.12 | 75.17 | 4,704,677 | -0.52(-0.69%) |
Oct 02, 2018 | 76.91 | 77.46 | 75.66 | 75.69 | 4,479,440 | -1.29(-1.67%) |
Oct 01, 2018 | 79.87 | 79.87 | 76.96 | 76.97 | 4,192,780 | -2.35(-2.96%) |
Sep 28, 2018 | 80.29 | 80.32 | 79.23 | 79.32 | 4,341,551 | -1.24(-1.54%) |
Sep 27, 2018 | 78.92 | 80.69 | 78.88 | 80.56 | 2,702,797 | +1.36(+1.71%) |
Sep 26, 2018 | 78.83 | 79.63 | 78.47 | 79.20 | 2,208,184 | +0.54(+0.69%) |
Sep 25, 2018 | 78.95 | 79.05 | 78.42 | 78.66 | 2,580,028 | -0.05(-0.06%) |
Sep 24, 2018 | 79.23 | 79.26 | 78.11 | 78.71 | 2,307,035 | -0.79(-0.99%) |
Sep 21, 2018 | 80.07 | 80.52 | 79.36 | 79.50 | 6,929,779 | -0.12(-0.15%) |
Sep 20, 2018 | 79.20 | 79.87 | 78.72 | 79.61 | 3,581,697 | +0.64(+0.81%) |
Sep 19, 2018 | 78.08 | 79.08 | 78.08 | 78.97 | 2,370,415 | +1.02(+1.31%) |
Sep 18, 2018 | 77.77 | 78.20 | 77.52 | 77.95 | 2,753,561 | +0.28(+0.37%) |
Sep 17, 2018 | 78.72 | 78.79 | 77.62 | 77.67 | 3,457,511 | -0.94(-1.20%) |
Sep 14, 2018 | 77.62 | 78.77 | 77.61 | 78.61 | 3,288,905 | +1.10(+1.42%) |
Sep 13, 2018 | 77.01 | 78.47 | 76.94 | 77.51 | 3,809,848 | +0.96(+1.26%) |
Sep 12, 2018 | 75.85 | 76.66 | 75.67 | 76.55 | 3,168,269 | +0.54(+0.71%) |
Sep 11, 2018 | 74.91 | 76.06 | 74.86 | 76.01 | 2,826,012 | +0.81(+1.07%) |
Sep 10, 2018 | 75.40 | 75.64 | 74.78 | 75.20 | 2,067,070 | +0.15(+0.20%) |
Sep 07, 2018 | 74.03 | 75.23 | 74.03 | 75.06 | 3,028,697 | +0.74(+0.99%) |
Sep 06, 2018 | 74.53 | 74.86 | 73.80 | 74.32 | 4,322,373 | -0.03(-0.04%) |
Sep 05, 2018 | 75.45 | 75.58 | 74.31 | 74.35 | 3,133,566 | -1.41(-1.87%) |