Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 65.16 | 66.18 | 65.00 | 65.38 | 1,576,586 | -0.18(-0.28%) |
Nov 29, 2018 | 65.34 | 66.21 | 65.10 | 65.56 | 864,521 | -0.03(-0.05%) |
Nov 28, 2018 | 64.83 | 65.61 | 63.76 | 65.59 | 1,303,369 | +0.96(+1.49%) |
Nov 27, 2018 | 65.29 | 65.60 | 63.79 | 64.63 | 1,354,700 | -1.19(-1.81%) |
Nov 26, 2018 | 64.81 | 65.85 | 64.71 | 65.83 | 2,237,992 | +1.43(+2.22%) |
Nov 23, 2018 | 65.78 | 66.02 | 64.35 | 64.40 | 1,133,280 | -2.19(-3.29%) |
Nov 21, 2018 | 66.59 | 66.59 | 66.59 | 0 | +0.25(+0.38%) | |
Nov 20, 2018 | 66.74 | 67.08 | 65.51 | 66.34 | 1,199,184 | -1.53(-2.25%) |
Nov 19, 2018 | 68.87 | 69.24 | 67.56 | 67.87 | 1,145,386 | -1.13(-1.64%) |
Nov 16, 2018 | 68.52 | 69.28 | 68.04 | 68.99 | 907,709 | +0.30(+0.43%) |
Nov 15, 2018 | 67.44 | 69.08 | 67.22 | 68.70 | 1,085,946 | +0.66(+0.98%) |
Nov 14, 2018 | 67.39 | 68.42 | 66.97 | 68.03 | 1,908,564 | +1.16(+1.74%) |
Nov 13, 2018 | 67.57 | 68.49 | 66.75 | 66.87 | 1,233,561 | -0.84(-1.24%) |
Nov 12, 2018 | 68.90 | 69.05 | 67.58 | 67.71 | 1,033,090 | -0.99(-1.44%) |
Nov 09, 2018 | 68.80 | 69.28 | 67.98 | 68.70 | 1,579,479 | -0.71(-1.03%) |
Nov 08, 2018 | 69.28 | 70.04 | 68.94 | 69.41 | 1,149,620 | -0.43(-0.62%) |
Nov 07, 2018 | 69.29 | 69.93 | 68.32 | 69.84 | 1,413,146 | +1.23(+1.79%) |
Nov 06, 2018 | 68.17 | 68.75 | 67.87 | 68.61 | 1,458,621 | +0.59(+0.87%) |
Nov 05, 2018 | 68.85 | 69.05 | 67.16 | 68.02 | 1,533,126 | -0.41(-0.59%) |
Nov 02, 2018 | 68.19 | 69.04 | 67.76 | 68.43 | 2,081,860 | +0.68(+1.00%) |
Nov 01, 2018 | 66.31 | 67.80 | 65.50 | 67.75 | 1,750,038 | +2.76(+4.25%) |
Oct 31, 2018 | 66.30 | 66.54 | 64.87 | 64.99 | 2,392,625 | -0.56(-0.85%) |
Oct 30, 2018 | 63.36 | 65.84 | 63.03 | 65.54 | 2,236,747 | +2.18(+3.44%) |
Oct 29, 2018 | 65.75 | 66.10 | 62.57 | 63.36 | 2,283,858 | -1.46(-2.25%) |
Oct 26, 2018 | 61.34 | 65.77 | 61.34 | 64.82 | 3,420,698 | +0.40(+0.62%) |
Oct 25, 2018 | 63.88 | 65.17 | 62.88 | 64.42 | 1,990,785 | +1.77(+2.83%) |
Oct 24, 2018 | 65.44 | 65.44 | 62.53 | 62.65 | 2,217,229 | -2.80(-4.27%) |
Oct 23, 2018 | 64.73 | 65.78 | 64.17 | 65.44 | 1,990,560 | -0.66(-0.99%) |
Oct 22, 2018 | 67.32 | 67.77 | 65.69 | 66.10 | 1,133,507 | -0.90(-1.34%) |
Oct 19, 2018 | 68.06 | 68.65 | 66.76 | 66.99 | 1,601,662 | -0.91(-1.34%) |
Oct 18, 2018 | 68.89 | 69.92 | 67.48 | 67.91 | 1,531,394 | -1.21(-1.75%) |
Oct 17, 2018 | 69.42 | 69.81 | 68.70 | 69.12 | 1,289,041 | -0.53(-0.76%) |
Oct 16, 2018 | 68.73 | 69.71 | 68.55 | 69.65 | 1,537,049 | +1.37(+2.00%) |
Oct 15, 2018 | 68.42 | 69.23 | 68.14 | 68.28 | 2,392,141 | -0.14(-0.21%) |
Oct 12, 2018 | 69.47 | 69.98 | 67.92 | 68.42 | 2,171,196 | +0.37(+0.54%) |
Oct 11, 2018 | 69.47 | 70.74 | 68.01 | 68.06 | 2,587,600 | -1.82(-2.60%) |
Oct 10, 2018 | 72.16 | 72.29 | 69.84 | 69.87 | 3,374,432 | -2.13(-2.96%) |
Oct 09, 2018 | 74.97 | 74.98 | 71.86 | 72.00 | 3,065,881 | -3.69(-4.88%) |
Oct 08, 2018 | 75.58 | 76.43 | 75.50 | 75.70 | 1,697,720 | +0.17(+0.23%) |
Oct 05, 2018 | 78.82 | 78.82 | 75.11 | 75.52 | 3,035,624 | -4.50(-5.62%) |
Oct 04, 2018 | 80.71 | 80.71 | 79.41 | 80.02 | 1,500,174 | -0.74(-0.91%) |
Oct 03, 2018 | 81.14 | 81.60 | 80.71 | 80.76 | 1,169,071 | +0.06(+0.07%) |
Oct 02, 2018 | 80.47 | 81.26 | 80.23 | 80.70 | 664,437 | +0.35(+0.43%) |
Oct 01, 2018 | 79.99 | 80.67 | 79.99 | 80.35 | 583,754 | +0.95(+1.20%) |
Sep 28, 2018 | 79.96 | 79.98 | 79.30 | 79.39 | 1,084,211 | -0.85(-1.06%) |
Sep 27, 2018 | 81.21 | 81.21 | 79.97 | 80.25 | 876,494 | -0.80(-0.98%) |
Sep 26, 2018 | 81.62 | 82.09 | 80.90 | 81.05 | 906,843 | -0.84(-1.02%) |
Sep 25, 2018 | 82.41 | 82.47 | 81.57 | 81.88 | 804,709 | -0.17(-0.21%) |
Sep 24, 2018 | 82.85 | 83.36 | 81.49 | 82.06 | 920,341 | -0.79(-0.95%) |
Sep 21, 2018 | 83.09 | 83.21 | 82.33 | 82.85 | 1,617,215 | +0.06(+0.07%) |
Sep 20, 2018 | 82.61 | 83.37 | 82.10 | 82.79 | 1,015,683 | +1.07(+1.31%) |
Sep 19, 2018 | 81.05 | 81.97 | 80.65 | 81.72 | 1,098,528 | +1.07(+1.33%) |
Sep 18, 2018 | 81.34 | 81.50 | 80.06 | 80.65 | 1,110,307 | -0.32(-0.40%) |
Sep 17, 2018 | 80.75 | 81.32 | 80.75 | 80.97 | 869,199 | +0.12(+0.14%) |
Sep 14, 2018 | 80.48 | 81.13 | 80.19 | 80.85 | 1,226,715 | +0.46(+0.58%) |
Sep 13, 2018 | 79.59 | 80.52 | 79.30 | 80.39 | 1,083,747 | +1.23(+1.55%) |
Sep 12, 2018 | 79.14 | 80.14 | 78.69 | 79.16 | 1,061,161 | +0.11(+0.14%) |
Sep 11, 2018 | 79.37 | 79.74 | 78.78 | 79.06 | 1,763,152 | -0.87(-1.08%) |
Sep 10, 2018 | 80.46 | 80.95 | 79.90 | 79.92 | 1,039,916 | -0.15(-0.19%) |
Sep 07, 2018 | 79.92 | 80.53 | 79.25 | 80.07 | 1,038,791 | -0.29(-0.36%) |
Sep 06, 2018 | 80.61 | 81.13 | 79.84 | 80.36 | 943,741 | -0.29(-0.36%) |
Sep 05, 2018 | 79.68 | 81.34 | 79.35 | 80.65 | 1,662,917 | +0.97(+1.22%) |