Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 80.68 | 81.31 | 80.41 | 81.29 | 1,402,333 | +0.95(+1.18%) |
Dec 28, 2018 | 80.84 | 81.64 | 79.93 | 80.34 | 1,798,183 | -0.14(-0.17%) |
Dec 27, 2018 | 78.83 | 80.50 | 77.92 | 80.48 | 2,197,391 | +1.06(+1.33%) |
Dec 26, 2018 | 76.73 | 79.42 | 76.27 | 79.42 | 1,620,491 | +2.96(+3.87%) |
Dec 24, 2018 | 80.01 | 80.01 | 76.44 | 76.46 | 1,577,926 | -3.94(-4.90%) |
Dec 21, 2018 | 80.38 | 81.42 | 79.97 | 80.40 | 5,013,697 | +0.05(+0.07%) |
Dec 20, 2018 | 80.19 | 80.69 | 79.19 | 80.34 | 3,218,782 | +0.03(+0.03%) |
Dec 19, 2018 | 81.28 | 81.88 | 79.79 | 80.31 | 2,992,479 | -1.16(-1.42%) |
Dec 18, 2018 | 81.88 | 82.24 | 81.03 | 81.47 | 2,562,438 | +0.13(+0.16%) |
Dec 17, 2018 | 83.26 | 83.33 | 80.95 | 81.35 | 3,472,081 | -1.91(-2.29%) |
Dec 14, 2018 | 83.00 | 83.79 | 82.84 | 83.25 | 1,995,670 | -0.22(-0.26%) |
Dec 13, 2018 | 82.96 | 83.65 | 82.75 | 83.47 | 1,628,751 | +0.45(+0.54%) |
Dec 12, 2018 | 84.10 | 84.59 | 82.95 | 83.03 | 2,440,821 | -0.53(-0.63%) |
Dec 11, 2018 | 84.21 | 84.48 | 83.27 | 83.56 | 1,602,927 | +0.18(+0.22%) |
Dec 10, 2018 | 83.53 | 83.57 | 82.23 | 83.37 | 1,884,905 | +0.05(+0.07%) |
Dec 07, 2018 | 84.69 | 85.44 | 83.03 | 83.32 | 1,997,312 | -1.51(-1.78%) |
Dec 06, 2018 | 84.24 | 84.83 | 82.55 | 84.83 | 3,173,366 | +0.22(+0.26%) |
Dec 04, 2018 | 86.10 | 87.23 | 84.45 | 84.61 | 4,561,360 | -0.42(-0.49%) |
Dec 03, 2018 | 86.23 | 86.32 | 84.30 | 85.03 | 4,049,094 | -0.61(-0.71%) |
Nov 30, 2018 | 85.04 | 85.94 | 84.85 | 85.64 | 2,742,158 | +0.94(+1.11%) |
Nov 29, 2018 | 84.41 | 85.10 | 84.15 | 84.70 | 1,224,599 | +0.34(+0.41%) |
Nov 28, 2018 | 83.31 | 84.49 | 83.08 | 84.36 | 1,743,399 | +1.27(+1.53%) |
Nov 27, 2018 | 82.94 | 83.21 | 82.36 | 83.08 | 1,760,422 | -0.03(-0.03%) |
Nov 26, 2018 | 82.99 | 83.50 | 82.52 | 83.11 | 1,187,511 | +0.55(+0.66%) |
Nov 23, 2018 | 82.66 | 83.16 | 82.04 | 82.56 | 474,419 | -0.25(-0.30%) |
Nov 21, 2018 | 82.81 | 82.81 | 82.81 | 0 | -0.31(-0.37%) | |
Nov 20, 2018 | 84.01 | 84.36 | 83.01 | 83.12 | 1,967,601 | -1.09(-1.30%) |
Nov 19, 2018 | 84.18 | 84.79 | 83.80 | 84.21 | 1,768,551 | +0.03(+0.03%) |
Nov 16, 2018 | 83.41 | 84.33 | 83.37 | 84.18 | 2,587,520 | +0.58(+0.70%) |
Nov 15, 2018 | 82.18 | 83.67 | 81.53 | 83.60 | 2,194,726 | +0.88(+1.07%) |
Nov 14, 2018 | 82.63 | 83.29 | 82.20 | 82.72 | 2,699,267 | +0.21(+0.25%) |
Nov 13, 2018 | 82.79 | 83.16 | 82.06 | 82.51 | 1,774,222 | -0.07(-0.09%) |
Nov 12, 2018 | 82.35 | 83.46 | 82.22 | 82.58 | 2,041,778 | +0.36(+0.44%) |
Nov 09, 2018 | 81.56 | 82.46 | 81.56 | 82.22 | 1,880,843 | +0.52(+0.63%) |
Nov 08, 2018 | 81.34 | 82.06 | 81.10 | 81.70 | 2,760,923 | +0.42(+0.51%) |
Nov 07, 2018 | 80.26 | 81.30 | 79.85 | 81.28 | 2,724,849 | +1.45(+1.82%) |
Nov 06, 2018 | 79.93 | 80.16 | 78.72 | 79.83 | 2,180,338 | +0.05(+0.06%) |
Nov 05, 2018 | 79.37 | 80.31 | 79.26 | 79.78 | 2,584,761 | +0.71(+0.90%) |
Nov 02, 2018 | 80.22 | 80.22 | 78.50 | 79.07 | 2,616,016 | -0.99(-1.24%) |
Nov 01, 2018 | 81.49 | 81.74 | 80.05 | 80.07 | 3,006,122 | -1.25(-1.54%) |
Oct 31, 2018 | 80.99 | 81.92 | 80.23 | 81.32 | 2,218,910 | +0.59(+0.73%) |
Oct 30, 2018 | 78.85 | 80.86 | 78.68 | 80.73 | 2,900,838 | +2.19(+2.79%) |
Oct 29, 2018 | 77.98 | 79.41 | 77.78 | 78.54 | 3,339,375 | +1.35(+1.74%) |
Oct 26, 2018 | 76.57 | 77.57 | 75.69 | 77.19 | 3,369,674 | +0.08(+0.11%) |
Oct 25, 2018 | 79.26 | 79.91 | 75.64 | 77.11 | 3,232,242 | -2.16(-2.73%) |
Oct 24, 2018 | 80.03 | 80.27 | 79.02 | 79.27 | 2,239,453 | -1.05(-1.31%) |
Oct 23, 2018 | 80.91 | 81.16 | 79.60 | 80.33 | 1,964,286 | -1.40(-1.71%) |
Oct 22, 2018 | 82.56 | 82.59 | 81.47 | 81.73 | 2,399,402 | -0.47(-0.57%) |
Oct 19, 2018 | 81.86 | 82.52 | 81.86 | 82.20 | 1,513,916 | +0.30(+0.37%) |
Oct 18, 2018 | 82.12 | 82.44 | 81.50 | 81.90 | 1,630,667 | -0.03(-0.03%) |
Oct 17, 2018 | 82.03 | 82.43 | 81.16 | 81.93 | 1,276,858 | -0.10(-0.12%) |
Oct 16, 2018 | 80.70 | 82.09 | 80.54 | 82.03 | 1,315,816 | +1.65(+2.06%) |
Oct 15, 2018 | 80.33 | 81.00 | 80.27 | 80.37 | 2,485,469 | -0.11(-0.14%) |
Oct 12, 2018 | 80.73 | 80.89 | 79.79 | 80.48 | 3,001,537 | +0.46(+0.58%) |
Oct 11, 2018 | 82.06 | 82.46 | 79.99 | 80.02 | 2,999,833 | -2.05(-2.50%) |
Oct 10, 2018 | 82.53 | 83.08 | 81.96 | 82.07 | 4,758,696 | -0.88(-1.06%) |
Oct 09, 2018 | 82.55 | 83.31 | 82.25 | 82.96 | 2,474,168 | +0.35(+0.43%) |
Oct 08, 2018 | 81.71 | 82.76 | 81.68 | 82.60 | 2,384,110 | +0.84(+1.02%) |
Oct 05, 2018 | 81.18 | 82.06 | 80.98 | 81.76 | 2,017,601 | +0.85(+1.04%) |
Oct 04, 2018 | 81.07 | 81.30 | 80.41 | 80.92 | 1,359,315 | -0.44(-0.54%) |
Oct 03, 2018 | 81.91 | 82.17 | 81.11 | 81.36 | 1,284,823 | -0.38(-0.47%) |
Oct 02, 2018 | 81.97 | 82.12 | 81.56 | 81.74 | 1,211,576 | -0.22(-0.27%) |