BOND returned 0.3% in 2018.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $78.72 | $78.90 | $78.64 | $78.88 | 278,394 |
December 28 2018 | $78.48 | $78.74 | $78.48 | $78.72 | 293,698 |
December 27 2018 | $78.31 | $78.56 | $78.31 | $78.48 | 196,622 |
December 26 2018 | $78.48 | $78.58 | $78.34 | $78.35 | 122,078 |
December 24 2018 | $78.44 | $78.54 | $78.40 | $78.54 | 84,729 |
December 21 2018 | $78.35 | $78.44 | $78.29 | $78.44 | 363,215 |
December 20 2018 | $78.49 | $78.58 | $78.32 | $78.35 | 189,397 |
December 19 2018 | $78.54 | $78.58 | $78.37 | $78.48 | 423,475 |
December 18 2018 | $78.28 | $78.46 | $78.22 | $78.45 | 182,969 |
December 17 2018 | $78.10 | $78.24 | $78.09 | $78.18 | 164,068 |
December 14 2018 | $78.13 | $78.16 | $78.06 | $78.12 | 184,152 |
December 13 2018 | $78.07 | $78.09 | $77.99 | $78.05 | 187,034 |
December 12 2018 | $78.02 | $78.06 | $77.97 | $77.99 | 636,360 |
December 11 2018 | $78.10 | $78.17 | $78.01 | $78.05 | 383,766 |
December 10 2018 | $78.05 | $78.10 | $78.01 | $78.10 | 91,161 |
December 07 2018 | $77.93 | $78.02 | $77.79 | $78.02 | 170,279 |
December 06 2018 | $77.86 | $78.00 | $77.80 | $77.94 | 164,489 |
December 04 2018 | $77.70 | $77.76 | $77.63 | $77.70 | 135,979 |
December 03 2018 | $77.55 | $77.63 | $77.49 | $77.57 | 97,997 |
November 30 2018 | $77.43 | $77.50 | $77.39 | $77.43 | 58,318 |
November 29 2018 | $77.39 | $77.49 | $77.37 | $77.45 | 77,290 |
November 28 2018 | $77.27 | $77.45 | $77.18 | $77.43 | 121,061 |
November 27 2018 | $77.31 | $77.33 | $77.23 | $77.23 | 124,271 |
November 26 2018 | $77.25 | $77.34 | $77.18 | $77.25 | 284,469 |
November 23 2018 | $77.42 | $77.42 | $77.21 | $77.21 | 24,978 |
