Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 71.05 | 71.42 | 70.56 | 71.12 | 3,148,400 | +0.16(+0.22%) |
Nov 29, 2018 | 70.06 | 71.39 | 69.88 | 70.97 | 2,597,972 | +0.54(+0.77%) |
Nov 28, 2018 | 68.63 | 70.45 | 68.25 | 70.43 | 3,499,462 | +2.39(+3.51%) |
Nov 27, 2018 | 68.72 | 68.94 | 67.27 | 68.05 | 3,111,642 | -1.18(-1.70%) |
Nov 26, 2018 | 68.41 | 69.86 | 68.41 | 69.22 | 2,220,508 | +1.13(+1.66%) |
Nov 23, 2018 | 66.19 | 68.56 | 66.11 | 68.09 | 1,421,000 | +1.33(+1.99%) |
Nov 21, 2018 | 66.77 | 66.77 | 66.77 | 0 | +1.61(+2.46%) | |
Nov 20, 2018 | 65.00 | 66.00 | 64.14 | 65.16 | 2,853,010 | -0.53(-0.80%) |
Nov 19, 2018 | 67.75 | 67.91 | 65.42 | 65.69 | 3,127,052 | -2.31(-3.40%) |
Nov 16, 2018 | 67.98 | 69.11 | 67.50 | 68.00 | 3,216,600 | +0.06(+0.10%) |
Nov 15, 2018 | 67.62 | 68.50 | 66.32 | 67.94 | 2,776,038 | -0.16(-0.23%) |
Nov 14, 2018 | 69.25 | 69.78 | 67.48 | 68.09 | 2,547,572 | -0.38(-0.55%) |
Nov 13, 2018 | 68.91 | 69.42 | 67.75 | 68.47 | 2,542,808 | -0.32(-0.47%) |
Nov 12, 2018 | 71.06 | 71.23 | 68.69 | 68.79 | 2,217,486 | -2.36(-3.32%) |
Nov 09, 2018 | 71.59 | 72.18 | 70.61 | 71.16 | 2,168,800 | -0.67(-0.93%) |
Nov 08, 2018 | 71.50 | 71.95 | 70.55 | 71.83 | 3,204,612 | +0.34(+0.48%) |
Nov 07, 2018 | 66.56 | 71.93 | 66.25 | 71.48 | 6,041,368 | +6.04(+9.23%) |
Nov 06, 2018 | 65.87 | 66.22 | 65.04 | 65.44 | 3,237,354 | -0.45(-0.68%) |
Nov 05, 2018 | 64.74 | 66.45 | 64.59 | 65.89 | 2,882,864 | +1.23(+1.90%) |
Nov 02, 2018 | 65.91 | 66.42 | 64.22 | 64.66 | 2,735,400 | -0.91(-1.39%) |
Nov 01, 2018 | 65.66 | 66.58 | 65.12 | 65.56 | 2,902,594 | +0.41(+0.62%) |
Oct 31, 2018 | 64.79 | 66.70 | 64.79 | 65.16 | 4,227,808 | +1.08(+1.69%) |
Oct 30, 2018 | 62.57 | 64.25 | 61.92 | 64.08 | 3,956,158 | +1.63(+2.61%) |
Oct 29, 2018 | 64.13 | 64.50 | 61.48 | 62.45 | 3,066,548 | -1.18(-1.85%) |
Oct 26, 2018 | 65.13 | 65.22 | 62.53 | 63.62 | 5,249,800 | -2.10(-3.20%) |
Oct 25, 2018 | 64.88 | 66.44 | 63.97 | 65.72 | 3,593,240 | +0.96(+1.48%) |
Oct 24, 2018 | 67.20 | 68.39 | 64.75 | 64.77 | 5,126,692 | -2.42(-3.60%) |
Oct 23, 2018 | 67.14 | 68.12 | 63.56 | 67.19 | 11,317,750 | -3.47(-4.91%) |
Oct 22, 2018 | 71.30 | 71.94 | 69.39 | 70.66 | 3,539,310 | -0.73(-1.03%) |
Oct 19, 2018 | 73.03 | 73.50 | 71.17 | 71.39 | 2,422,600 | -1.56(-2.14%) |
Oct 18, 2018 | 72.92 | 73.46 | 72.30 | 72.95 | 2,033,380 | +0.27(+0.37%) |
Oct 17, 2018 | 73.03 | 73.03 | 71.86 | 72.68 | 2,033,294 | -0.55(-0.75%) |
Oct 16, 2018 | 70.64 | 73.28 | 70.57 | 73.23 | 2,775,634 | +3.52(+5.05%) |
Oct 15, 2018 | 70.53 | 70.75 | 69.45 | 69.71 | 2,356,332 | -0.70(-0.99%) |
Oct 12, 2018 | 70.53 | 71.13 | 69.49 | 70.41 | 3,912,400 | +0.94(+1.36%) |
Oct 11, 2018 | 70.91 | 71.25 | 69.13 | 69.47 | 4,001,940 | -1.51(-2.13%) |
Oct 10, 2018 | 71.53 | 72.27 | 70.83 | 70.97 | 5,113,040 | -0.52(-0.73%) |
Oct 09, 2018 | 71.47 | 71.85 | 70.93 | 71.50 | 2,744,572 | +0.15(+0.20%) |
Oct 08, 2018 | 71.97 | 72.17 | 70.53 | 71.35 | 2,833,242 | -0.64(-0.88%) |
Oct 05, 2018 | 71.41 | 72.22 | 71.33 | 71.98 | 1,263,600 | +0.51(+0.71%) |
Oct 04, 2018 | 72.69 | 72.95 | 71.33 | 71.47 | 2,002,766 | -1.11(-1.53%) |
Oct 03, 2018 | 72.53 | 72.69 | 72.14 | 72.58 | 2,269,974 | +0.08(+0.12%) |
Oct 02, 2018 | 72.75 | 72.97 | 72.08 | 72.50 | 3,232,530 | -0.17(-0.24%) |
Oct 01, 2018 | 72.61 | 73.20 | 72.44 | 72.67 | 2,588,464 | +0.28(+0.39%) |
Sep 28, 2018 | 71.59 | 72.52 | 71.38 | 72.39 | 2,968,200 | +0.78(+1.09%) |
Sep 27, 2018 | 71.03 | 71.96 | 70.79 | 71.61 | 1,743,900 | +0.82(+1.16%) |
Sep 26, 2018 | 71.21 | 71.33 | 70.69 | 70.79 | 1,815,252 | -0.32(-0.45%) |
Sep 25, 2018 | 71.49 | 71.58 | 71.00 | 71.11 | 1,343,374 | -0.38(-0.53%) |
Sep 24, 2018 | 71.30 | 71.77 | 71.00 | 71.49 | 2,119,562 | +0.13(+0.19%) |
Sep 21, 2018 | 71.27 | 72.06 | 71.19 | 71.36 | 4,027,800 | -0.06(-0.08%) |
Sep 20, 2018 | 71.72 | 71.88 | 71.11 | 71.42 | 2,013,418 | -0.12(-0.17%) |
Sep 19, 2018 | 71.68 | 71.69 | 70.89 | 71.53 | 1,580,698 | +0.11(+0.16%) |
Sep 18, 2018 | 70.75 | 71.98 | 70.57 | 71.42 | 2,236,450 | +0.55(+0.77%) |
Sep 17, 2018 | 72.88 | 72.90 | 70.64 | 70.88 | 2,788,054 | -1.75(-2.40%) |
Sep 14, 2018 | 72.59 | 72.93 | 72.11 | 72.62 | 2,497,800 | +0.16(+0.21%) |
Sep 13, 2018 | 72.20 | 72.89 | 72.05 | 72.47 | 1,895,626 | +0.33(+0.45%) |
Sep 12, 2018 | 72.00 | 72.24 | 71.33 | 72.14 | 1,851,880 | -0.00(-0.01%) |
Sep 11, 2018 | 71.50 | 72.58 | 71.25 | 72.14 | 2,029,870 | +0.43(+0.60%) |
Sep 10, 2018 | 72.81 | 73.16 | 71.27 | 71.72 | 2,187,568 | -1.31(-1.79%) |
Sep 07, 2018 | 72.65 | 74.12 | 72.50 | 73.03 | 1,908,200 | +0.37(+0.51%) |
Sep 06, 2018 | 72.76 | 73.02 | 71.95 | 72.66 | 2,368,580 | +0.04(+0.06%) |
Sep 05, 2018 | 73.28 | 73.31 | 72.16 | 72.61 | 2,082,286 | -0.49(-0.67%) |