Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 59.21 | 59.86 | 58.99 | 59.61 | 107,066 | +0.44(+0.74%) |
Dec 28, 2018 | 58.69 | 60.18 | 58.50 | 59.18 | 38,110 | +0.45(+0.76%) |
Dec 27, 2018 | 57.87 | 58.73 | 56.81 | 58.73 | 36,259 | +0.29(+0.50%) |
Dec 26, 2018 | 55.89 | 58.45 | 55.78 | 58.44 | 14,288 | +2.66(+4.77%) |
Dec 24, 2018 | 56.62 | 56.62 | 55.74 | 55.78 | 38,110 | -1.24(-2.18%) |
Dec 21, 2018 | 59.37 | 59.37 | 56.78 | 57.02 | 26,293 | -1.85(-3.14%) |
Dec 20, 2018 | 59.81 | 60.17 | 58.62 | 58.87 | 11,341 | -1.30(-2.16%) |
Dec 19, 2018 | 60.80 | 61.51 | 59.93 | 60.16 | 6,213 | -0.63(-1.04%) |
Dec 18, 2018 | 61.53 | 61.79 | 60.47 | 60.80 | 11,288 | -0.30(-0.50%) |
Dec 17, 2018 | 62.42 | 62.75 | 61.00 | 61.10 | 22,071 | -1.72(-2.74%) |
Dec 14, 2018 | 63.15 | 63.79 | 62.78 | 62.82 | 8,975 | -1.13(-1.76%) |
Dec 13, 2018 | 65.16 | 65.16 | 63.84 | 63.95 | 29,851 | -1.01(-1.56%) |
Dec 12, 2018 | 64.21 | 65.50 | 64.21 | 64.96 | 37,349 | +0.78(+1.21%) |
Dec 11, 2018 | 64.46 | 64.97 | 63.88 | 64.19 | 11,135 | +0.03(+0.04%) |
Dec 10, 2018 | 63.67 | 64.23 | 62.95 | 64.16 | 9,056 | +0.17(+0.27%) |
Dec 07, 2018 | 65.39 | 65.45 | 63.82 | 63.99 | 8,025 | -1.67(-2.55%) |
Dec 06, 2018 | 64.56 | 65.66 | 63.91 | 65.66 | 7,107 | +0.31(+0.48%) |
Dec 04, 2018 | 67.38 | 67.38 | 65.26 | 65.35 | 5,702 | -2.43(-3.59%) |
Dec 03, 2018 | 69.73 | 69.73 | 67.28 | 67.79 | 7,926 | +0.81(+1.22%) |
Nov 30, 2018 | 68.46 | 68.46 | 66.57 | 66.97 | 32,840 | +0.18(+0.27%) |
Nov 29, 2018 | 66.79 | 67.19 | 66.47 | 66.79 | 97,030 | -0.45(-0.68%) |
Nov 28, 2018 | 65.81 | 67.28 | 65.81 | 67.25 | 18,609 | +1.42(+2.16%) |
Nov 27, 2018 | 65.88 | 66.36 | 65.83 | 65.83 | 37,170 | -0.22(-0.33%) |
Nov 26, 2018 | 65.82 | 66.12 | 65.82 | 66.04 | 6,658 | +0.76(+1.16%) |
Nov 23, 2018 | 65.50 | 65.54 | 65.19 | 65.29 | 4,857 | +0.14(+0.22%) |
Nov 21, 2018 | 65.14 | 65.14 | 65.14 | 0 | +0.98(+1.54%) | |
Nov 20, 2018 | 64.37 | 65.18 | 63.74 | 64.16 | 5,294 | -1.42(-2.17%) |
Nov 19, 2018 | 67.12 | 67.12 | 65.49 | 65.58 | 60,460 | -1.41(-2.11%) |
Nov 16, 2018 | 66.20 | 67.20 | 66.11 | 66.99 | 7,814 | +0.27(+0.41%) |
Nov 15, 2018 | 67.09 | 67.09 | 65.68 | 66.72 | 37,293 | +1.16(+1.78%) |
Nov 14, 2018 | 66.35 | 66.82 | 65.50 | 65.55 | 10,047 | -0.44(-0.66%) |
Nov 13, 2018 | 66.65 | 66.96 | 65.94 | 65.99 | 10,841 | -0.40(-0.61%) |
Nov 12, 2018 | 68.35 | 68.35 | 66.37 | 66.39 | 10,335 | -2.22(-3.24%) |
Nov 09, 2018 | 69.84 | 69.84 | 67.93 | 68.61 | 7,074 | -0.41(-0.59%) |
Nov 08, 2018 | 68.84 | 69.08 | 68.65 | 69.02 | 57,062 | -0.26(-0.37%) |
Nov 07, 2018 | 69.38 | 69.45 | 68.34 | 69.27 | 13,565 | +0.47(+0.69%) |
Nov 06, 2018 | 68.69 | 68.96 | 68.47 | 68.80 | 11,002 | +0.27(+0.39%) |
Nov 05, 2018 | 68.92 | 68.92 | 68.23 | 68.53 | 4,936 | -0.12(-0.18%) |
Nov 02, 2018 | 67.97 | 68.86 | 67.97 | 68.66 | 5,279 | +1.10(+1.63%) |
Nov 01, 2018 | 67.13 | 67.70 | 66.91 | 67.56 | 5,998 | +1.16(+1.74%) |
Oct 31, 2018 | 66.42 | 67.00 | 66.14 | 66.40 | 23,624 | +1.24(+1.90%) |
Oct 30, 2018 | 63.46 | 65.16 | 63.46 | 65.16 | 10,196 | +1.43(+2.24%) |
Oct 29, 2018 | 65.60 | 66.00 | 62.94 | 63.73 | 76,688 | -0.70(-1.09%) |
Oct 26, 2018 | 65.15 | 65.43 | 63.68 | 64.43 | 9,609 | -1.68(-2.54%) |
Oct 25, 2018 | 65.49 | 66.35 | 65.49 | 66.11 | 25,818 | +1.26(+1.94%) |
Oct 24, 2018 | 67.44 | 67.44 | 64.84 | 64.85 | 21,851 | -2.41(-3.58%) |
Oct 23, 2018 | 66.79 | 67.72 | 65.74 | 67.26 | 4,699 | -0.42(-0.63%) |
Oct 22, 2018 | 67.83 | 68.28 | 67.47 | 67.68 | 4,133 | +0.23(+0.35%) |
Oct 19, 2018 | 67.67 | 68.67 | 67.37 | 67.45 | 9,292 | -0.21(-0.31%) |
Oct 18, 2018 | 68.18 | 68.69 | 67.49 | 67.65 | 26,427 | -0.99(-1.45%) |
Oct 17, 2018 | 68.28 | 68.69 | 67.71 | 68.65 | 15,882 | +0.29(+0.43%) |
Oct 16, 2018 | 66.74 | 68.35 | 66.48 | 68.35 | 20,927 | +1.88(+2.83%) |
Oct 15, 2018 | 65.90 | 66.93 | 65.73 | 66.47 | 5,843 | +0.54(+0.82%) |
Oct 12, 2018 | 66.17 | 66.57 | 65.24 | 65.93 | 26,610 | +0.76(+1.16%) |
Oct 11, 2018 | 66.36 | 66.56 | 65.12 | 65.17 | 73,584 | -1.30(-1.95%) |
Oct 10, 2018 | 68.78 | 68.78 | 66.47 | 66.47 | 135,349 | -2.32(-3.37%) |
Oct 09, 2018 | 68.53 | 69.55 | 68.53 | 68.79 | 40,180 | -0.34(-0.50%) |
Oct 08, 2018 | 69.60 | 69.75 | 68.40 | 69.13 | 32,934 | -0.83(-1.19%) |
Oct 05, 2018 | 71.10 | 71.10 | 69.25 | 69.96 | 15,839 | -1.20(-1.69%) |
Oct 04, 2018 | 71.72 | 71.72 | 70.93 | 71.17 | 21,476 | -0.53(-0.74%) |
Oct 03, 2018 | 71.16 | 72.09 | 71.16 | 71.70 | 44,812 | +0.46(+0.65%) |
Oct 02, 2018 | 70.61 | 71.48 | 70.61 | 71.23 | 82,085 | +0.21(+0.29%) |