Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 80.66 | 81.29 | 80.40 | 81.28 | 1,402,589 | +0.95(+1.18%) |
Dec 28, 2018 | 80.83 | 81.62 | 79.91 | 80.33 | 1,798,511 | -0.14(-0.17%) |
Dec 27, 2018 | 78.82 | 80.49 | 77.91 | 80.46 | 2,197,793 | +1.06(+1.33%) |
Dec 26, 2018 | 76.72 | 79.40 | 76.25 | 79.40 | 1,620,787 | +2.96(+3.87%) |
Dec 24, 2018 | 80.00 | 80.00 | 76.43 | 76.44 | 1,578,214 | -3.94(-4.90%) |
Dec 21, 2018 | 80.36 | 81.40 | 79.96 | 80.38 | 5,014,613 | +0.05(+0.07%) |
Dec 20, 2018 | 80.17 | 80.67 | 79.17 | 80.33 | 3,219,370 | +0.03(+0.03%) |
Dec 19, 2018 | 81.27 | 81.86 | 79.78 | 80.30 | 2,993,026 | -1.16(-1.42%) |
Dec 18, 2018 | 81.87 | 82.23 | 81.01 | 81.46 | 2,562,906 | +0.13(+0.16%) |
Dec 17, 2018 | 83.25 | 83.31 | 80.94 | 81.33 | 3,472,716 | -1.91(-2.29%) |
Dec 14, 2018 | 82.98 | 83.78 | 82.83 | 83.24 | 1,996,034 | -0.22(-0.26%) |
Dec 13, 2018 | 82.95 | 83.63 | 82.74 | 83.46 | 1,629,049 | +0.45(+0.54%) |
Dec 12, 2018 | 84.09 | 84.57 | 82.94 | 83.01 | 2,441,267 | -0.53(-0.63%) |
Dec 11, 2018 | 84.20 | 84.46 | 83.26 | 83.54 | 1,603,219 | +0.18(+0.22%) |
Dec 10, 2018 | 83.51 | 83.56 | 82.22 | 83.36 | 1,885,249 | +0.05(+0.07%) |
Dec 07, 2018 | 84.67 | 85.42 | 83.01 | 83.30 | 1,997,677 | -1.51(-1.78%) |
Dec 06, 2018 | 84.23 | 84.81 | 82.54 | 84.81 | 3,173,946 | +0.22(+0.26%) |
Dec 04, 2018 | 86.08 | 87.21 | 84.44 | 84.59 | 4,562,193 | -0.42(-0.49%) |
Dec 03, 2018 | 86.22 | 86.31 | 84.29 | 85.01 | 4,049,834 | -0.61(-0.71%) |
Nov 30, 2018 | 85.02 | 85.92 | 84.84 | 85.62 | 2,742,659 | +0.94(+1.11%) |
Nov 29, 2018 | 84.39 | 85.08 | 84.13 | 84.68 | 1,224,823 | +0.34(+0.41%) |
Nov 28, 2018 | 83.29 | 84.48 | 83.07 | 84.34 | 1,743,717 | +1.27(+1.53%) |
Nov 27, 2018 | 82.92 | 83.19 | 82.35 | 83.07 | 1,760,744 | -0.03(-0.03%) |
Nov 26, 2018 | 82.98 | 83.49 | 82.50 | 83.09 | 1,187,728 | +0.55(+0.66%) |
Nov 23, 2018 | 82.64 | 83.15 | 82.02 | 82.55 | 474,505 | -0.25(-0.30%) |
Nov 21, 2018 | 82.79 | 82.79 | 82.79 | 0 | -0.31(-0.37%) | |
Nov 20, 2018 | 83.99 | 84.34 | 82.99 | 83.10 | 1,967,961 | -1.09(-1.30%) |
Nov 19, 2018 | 84.17 | 84.78 | 83.79 | 84.19 | 1,768,874 | +0.03(+0.03%) |
Nov 16, 2018 | 83.39 | 84.31 | 83.36 | 84.17 | 2,587,993 | +0.58(+0.70%) |
Nov 15, 2018 | 82.17 | 83.66 | 81.51 | 83.59 | 2,195,127 | +0.88(+1.07%) |
Nov 14, 2018 | 82.61 | 83.28 | 82.19 | 82.70 | 2,699,761 | +0.21(+0.25%) |
Nov 13, 2018 | 82.78 | 83.14 | 82.04 | 82.50 | 1,774,546 | -0.07(-0.09%) |
Nov 12, 2018 | 82.33 | 83.44 | 82.20 | 82.57 | 2,042,151 | +0.36(+0.44%) |
Nov 09, 2018 | 81.54 | 82.44 | 81.54 | 82.20 | 1,881,186 | +0.52(+0.63%) |
Nov 08, 2018 | 81.32 | 82.05 | 81.09 | 81.69 | 2,761,428 | +0.42(+0.51%) |
Nov 07, 2018 | 80.24 | 81.29 | 79.83 | 81.27 | 2,725,347 | +1.45(+1.82%) |
Nov 06, 2018 | 79.91 | 80.14 | 78.71 | 79.81 | 2,180,737 | +0.05(+0.06%) |
Nov 05, 2018 | 79.36 | 80.30 | 79.24 | 79.77 | 2,585,233 | +0.71(+0.90%) |
Nov 02, 2018 | 80.20 | 80.20 | 78.49 | 79.06 | 2,616,494 | -0.99(-1.24%) |
Nov 01, 2018 | 81.48 | 81.72 | 80.03 | 80.05 | 3,006,671 | -1.25(-1.54%) |
Oct 31, 2018 | 80.98 | 81.90 | 80.21 | 81.30 | 2,219,316 | +0.59(+0.73%) |
Oct 30, 2018 | 78.83 | 80.84 | 78.67 | 80.71 | 2,901,368 | +2.19(+2.79%) |
Oct 29, 2018 | 77.97 | 79.40 | 77.77 | 78.52 | 3,339,985 | +1.34(+1.74%) |
Oct 26, 2018 | 76.55 | 77.56 | 75.68 | 77.18 | 3,370,289 | +0.08(+0.11%) |
Oct 25, 2018 | 79.24 | 79.90 | 75.63 | 77.10 | 3,232,832 | -2.16(-2.73%) |
Oct 24, 2018 | 80.01 | 80.25 | 79.01 | 79.26 | 2,239,862 | -1.05(-1.31%) |
Oct 23, 2018 | 80.90 | 81.14 | 79.59 | 80.31 | 1,964,645 | -1.40(-1.71%) |
Oct 22, 2018 | 82.55 | 82.58 | 81.46 | 81.71 | 2,399,840 | -0.47(-0.58%) |
Oct 19, 2018 | 81.84 | 82.50 | 81.84 | 82.19 | 1,514,193 | +0.30(+0.37%) |
Oct 18, 2018 | 82.10 | 82.43 | 81.49 | 81.89 | 1,630,965 | -0.03(-0.03%) |
Oct 17, 2018 | 82.01 | 82.41 | 81.15 | 81.91 | 1,277,091 | -0.10(-0.12%) |
Oct 16, 2018 | 80.69 | 82.08 | 80.52 | 82.01 | 1,316,057 | +1.65(+2.06%) |
Oct 15, 2018 | 80.31 | 80.99 | 80.25 | 80.36 | 2,485,923 | -0.11(-0.14%) |
Oct 12, 2018 | 80.71 | 80.88 | 79.78 | 80.47 | 3,002,085 | +0.46(+0.58%) |
Oct 11, 2018 | 82.05 | 82.45 | 79.98 | 80.00 | 3,000,381 | -2.05(-2.50%) |
Oct 10, 2018 | 82.51 | 83.07 | 81.95 | 82.06 | 4,759,565 | -0.88(-1.06%) |
Oct 09, 2018 | 82.53 | 83.29 | 82.23 | 82.94 | 2,474,620 | +0.35(+0.43%) |
Oct 08, 2018 | 81.70 | 82.74 | 81.67 | 82.59 | 2,384,545 | +0.84(+1.02%) |
Oct 05, 2018 | 81.17 | 82.05 | 80.97 | 81.75 | 2,017,970 | +0.85(+1.04%) |
Oct 04, 2018 | 81.06 | 81.29 | 80.40 | 80.90 | 1,359,563 | -0.44(-0.54%) |
Oct 03, 2018 | 81.90 | 82.15 | 81.10 | 81.34 | 1,285,057 | -0.38(-0.47%) |
Oct 02, 2018 | 81.96 | 82.11 | 81.55 | 81.72 | 1,211,797 | -0.22(-0.27%) |