BOND returned 0.3% in 2018.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $80.10 | $80.28 | $80.03 | $80.27 | 278,394 |
December 28 2018 | $79.85 | $80.12 | $79.85 | $80.10 | 293,698 |
December 27 2018 | $79.69 | $79.94 | $79.69 | $79.86 | 196,622 |
December 26 2018 | $79.86 | $79.95 | $79.71 | $79.72 | 122,078 |
December 24 2018 | $79.81 | $79.92 | $79.78 | $79.92 | 84,729 |
December 21 2018 | $79.73 | $79.81 | $79.67 | $79.81 | 363,215 |
December 20 2018 | $79.87 | $79.96 | $79.70 | $79.73 | 189,397 |
December 19 2018 | $79.92 | $79.96 | $79.74 | $79.86 | 423,475 |
December 18 2018 | $79.65 | $79.84 | $79.59 | $79.83 | 182,969 |
December 17 2018 | $79.47 | $79.61 | $79.46 | $79.55 | 164,068 |
December 14 2018 | $79.50 | $79.53 | $79.43 | $79.49 | 184,152 |
December 13 2018 | $79.44 | $79.46 | $79.36 | $79.42 | 187,034 |
December 12 2018 | $79.39 | $79.43 | $79.34 | $79.36 | 636,360 |
December 11 2018 | $79.47 | $79.54 | $79.38 | $79.43 | 383,766 |
December 10 2018 | $79.43 | $79.47 | $79.38 | $79.47 | 91,161 |
December 07 2018 | $79.30 | $79.39 | $79.15 | $79.39 | 170,279 |
December 06 2018 | $79.22 | $79.37 | $79.17 | $79.31 | 164,489 |
December 04 2018 | $79.06 | $79.12 | $79.00 | $79.06 | 135,979 |
December 03 2018 | $78.91 | $79.00 | $78.85 | $78.93 | 97,997 |
November 30 2018 | $78.79 | $78.86 | $78.75 | $78.79 | 58,318 |
November 29 2018 | $78.75 | $78.85 | $78.73 | $78.81 | 77,290 |
November 28 2018 | $78.62 | $78.81 | $78.54 | $78.79 | 121,061 |
November 27 2018 | $78.67 | $78.69 | $78.58 | $78.58 | 124,271 |
November 26 2018 | $78.61 | $78.69 | $78.54 | $78.61 | 284,469 |
November 23 2018 | $78.78 | $78.78 | $78.57 | $78.57 | 24,978 |
