Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 73.38 | 73.62 | 72.62 | 73.49 | 1,538,300 | +0.53(+0.73%) |
Dec 28, 2018 | 73.19 | 73.96 | 72.49 | 72.96 | 1,742,600 | -0.11(-0.15%) |
Dec 27, 2018 | 70.34 | 73.08 | 70.00 | 73.07 | 2,110,716 | +1.16(+1.61%) |
Dec 26, 2018 | 69.38 | 71.98 | 68.55 | 71.91 | 2,146,624 | +2.91(+4.22%) |
Dec 24, 2018 | 70.75 | 71.01 | 68.92 | 69.00 | 1,591,900 | -1.92(-2.71%) |
Dec 21, 2018 | 72.16 | 73.73 | 70.19 | 70.92 | 5,012,400 | -1.58(-2.18%) |
Dec 20, 2018 | 72.65 | 73.37 | 71.56 | 72.50 | 3,040,772 | -0.34(-0.47%) |
Dec 19, 2018 | 73.00 | 75.15 | 71.98 | 72.84 | 3,030,888 | -0.17(-0.23%) |
Dec 18, 2018 | 75.18 | 75.71 | 72.34 | 73.01 | 2,772,294 | -1.42(-1.91%) |
Dec 17, 2018 | 76.29 | 76.53 | 73.94 | 74.43 | 2,198,181 | -1.85(-2.43%) |
Dec 14, 2018 | 77.07 | 77.43 | 76.24 | 76.28 | 1,840,500 | -1.46(-1.88%) |
Dec 13, 2018 | 77.70 | 78.21 | 76.96 | 77.74 | 1,592,521 | +0.10(+0.13%) |
Dec 12, 2018 | 77.85 | 78.76 | 77.39 | 77.64 | 1,670,110 | +0.88(+1.15%) |
Dec 11, 2018 | 77.98 | 78.00 | 76.52 | 76.76 | 1,881,230 | +0.62(+0.81%) |
Dec 10, 2018 | 74.88 | 76.36 | 74.19 | 76.14 | 2,216,721 | +1.40(+1.87%) |
Dec 07, 2018 | 75.56 | 76.57 | 74.32 | 74.74 | 2,403,100 | -1.33(-1.75%) |
Dec 06, 2018 | 75.55 | 76.16 | 74.04 | 76.07 | 3,562,839 | -0.84(-1.09%) |
Dec 04, 2018 | 79.50 | 80.07 | 76.55 | 76.91 | 2,887,800 | -2.76(-3.46%) |
Dec 03, 2018 | 79.58 | 80.04 | 79.19 | 79.67 | 2,151,432 | +0.54(+0.68%) |
Nov 30, 2018 | 78.64 | 79.32 | 78.38 | 79.13 | 2,597,100 | +0.69(+0.88%) |
Nov 29, 2018 | 79.05 | 79.43 | 78.40 | 78.44 | 1,708,662 | -0.96(-1.21%) |
Nov 28, 2018 | 77.30 | 79.45 | 77.22 | 79.40 | 1,642,671 | +2.23(+2.89%) |
Nov 27, 2018 | 77.27 | 77.48 | 76.44 | 77.17 | 1,561,374 | -0.24(-0.31%) |
Nov 26, 2018 | 77.62 | 77.80 | 76.71 | 77.41 | 2,067,528 | +0.54(+0.70%) |
Nov 23, 2018 | 76.16 | 77.65 | 76.16 | 76.87 | 810,000 | +0.03(+0.04%) |
Nov 21, 2018 | 76.84 | 76.84 | 76.84 | 0 | +0.76(+1.00%) | |
Nov 20, 2018 | 77.88 | 78.10 | 75.84 | 76.08 | 2,670,008 | -2.48(-3.16%) |
Nov 19, 2018 | 80.42 | 80.59 | 78.21 | 78.56 | 1,657,235 | -1.72(-2.14%) |
Nov 16, 2018 | 79.02 | 80.62 | 78.67 | 80.28 | 1,757,200 | +0.57(+0.72%) |
Nov 15, 2018 | 77.56 | 79.71 | 77.14 | 79.71 | 1,640,142 | +1.96(+2.52%) |
Nov 14, 2018 | 78.28 | 78.69 | 77.34 | 77.75 | 2,704,148 | +0.09(+0.12%) |
Nov 13, 2018 | 78.93 | 79.22 | 77.50 | 77.66 | 1,680,487 | -0.93(-1.18%) |
Nov 12, 2018 | 79.98 | 80.50 | 78.47 | 78.59 | 1,936,192 | -1.65(-2.06%) |
Nov 09, 2018 | 79.27 | 80.48 | 79.13 | 80.24 | 2,076,500 | +0.44(+0.55%) |
Nov 08, 2018 | 78.99 | 79.82 | 78.66 | 79.80 | 1,423,952 | +0.59(+0.74%) |
Nov 07, 2018 | 78.20 | 79.28 | 77.97 | 79.21 | 2,630,597 | +1.70(+2.19%) |
Nov 06, 2018 | 76.75 | 77.71 | 76.75 | 77.51 | 2,236,952 | +0.80(+1.04%) |
Nov 05, 2018 | 75.40 | 76.94 | 75.34 | 76.71 | 2,196,710 | +1.72(+2.29%) |
Nov 02, 2018 | 75.47 | 75.78 | 73.96 | 74.99 | 3,272,100 | +0.08(+0.11%) |
Nov 01, 2018 | 74.09 | 77.72 | 73.51 | 74.91 | 5,988,568 | -4.39(-5.54%) |
Oct 31, 2018 | 78.77 | 79.73 | 78.29 | 79.30 | 3,374,573 | +1.36(+1.74%) |
Oct 30, 2018 | 77.42 | 78.00 | 76.72 | 77.94 | 3,256,602 | +0.76(+0.98%) |
Oct 29, 2018 | 78.77 | 79.35 | 76.22 | 77.18 | 2,923,588 | -0.72(-0.92%) |
Oct 26, 2018 | 76.80 | 78.68 | 76.54 | 77.90 | 2,170,400 | -0.99(-1.25%) |
Oct 25, 2018 | 77.89 | 79.29 | 77.16 | 78.89 | 2,130,953 | +1.72(+2.23%) |
Oct 24, 2018 | 79.20 | 79.55 | 77.01 | 77.17 | 2,446,136 | -2.19(-2.76%) |
Oct 23, 2018 | 78.35 | 79.99 | 77.73 | 79.36 | 2,239,712 | -0.04(-0.05%) |
Oct 22, 2018 | 78.89 | 80.00 | 78.73 | 79.40 | 1,876,715 | +0.87(+1.11%) |
Oct 19, 2018 | 78.49 | 79.83 | 78.40 | 78.53 | 1,924,000 | +0.03(+0.04%) |
Oct 18, 2018 | 79.00 | 79.59 | 78.11 | 78.50 | 1,586,061 | -0.56(-0.71%) |
Oct 17, 2018 | 78.94 | 79.22 | 78.22 | 79.06 | 1,135,122 | +0.20(+0.25%) |
Oct 16, 2018 | 77.55 | 79.18 | 77.42 | 78.86 | 1,709,473 | +2.11(+2.75%) |
Oct 15, 2018 | 76.85 | 77.67 | 76.28 | 76.75 | 1,455,858 | -0.39(-0.51%) |
Oct 12, 2018 | 76.59 | 77.39 | 76.13 | 77.14 | 2,117,500 | +1.24(+1.63%) |
Oct 11, 2018 | 77.34 | 77.70 | 75.74 | 75.90 | 2,732,036 | -1.11(-1.44%) |
Oct 10, 2018 | 80.42 | 80.45 | 76.91 | 77.01 | 2,455,606 | -3.75(-4.64%) |
Oct 09, 2018 | 80.67 | 81.50 | 80.29 | 80.76 | 1,229,753 | +0.15(+0.19%) |
Oct 08, 2018 | 81.00 | 81.36 | 79.63 | 80.61 | 1,409,016 | -0.45(-0.56%) |
Oct 05, 2018 | 80.65 | 81.29 | 80.49 | 81.06 | 1,521,700 | +0.59(+0.73%) |
Oct 04, 2018 | 81.31 | 81.45 | 79.82 | 80.47 | 1,751,864 | -1.21(-1.48%) |
Oct 03, 2018 | 82.21 | 82.38 | 81.65 | 81.68 | 1,683,996 | -0.17(-0.21%) |
Oct 02, 2018 | 81.61 | 82.24 | 81.03 | 81.85 | 1,783,096 | +0.32(+0.39%) |