Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 64.13 | 64.19 | 63.13 | 64.13 | 10,162,214 | +0.39(+0.61%) |
Dec 28, 2018 | 63.56 | 64.75 | 63.10 | 63.74 | 13,051,063 | +0.30(+0.47%) |
Dec 27, 2018 | 62.27 | 63.46 | 61.29 | 63.44 | 12,294,145 | +0.38(+0.60%) |
Dec 26, 2018 | 60.52 | 63.13 | 60.17 | 63.06 | 12,173,062 | +2.80(+4.65%) |
Dec 24, 2018 | 61.10 | 61.54 | 60.21 | 60.26 | 7,019,762 | -1.14(-1.85%) |
Dec 21, 2018 | 63.03 | 63.50 | 61.25 | 61.40 | 13,612,424 | -1.45(-2.31%) |
Dec 20, 2018 | 63.49 | 64.01 | 62.16 | 62.85 | 13,574,477 | -0.90(-1.41%) |
Dec 19, 2018 | 65.18 | 66.03 | 63.41 | 63.75 | 14,219,817 | -1.43(-2.20%) |
Dec 18, 2018 | 65.58 | 66.23 | 64.98 | 65.18 | 12,118,473 | +0.08(+0.13%) |
Dec 17, 2018 | 66.47 | 66.97 | 64.77 | 65.10 | 6,614,596 | -1.55(-2.33%) |
Dec 14, 2018 | 67.24 | 67.97 | 66.40 | 66.65 | 6,228,461 | -1.05(-1.55%) |
Dec 13, 2018 | 68.90 | 69.07 | 67.56 | 67.70 | 4,829,716 | -1.05(-1.53%) |
Dec 12, 2018 | 68.80 | 69.68 | 68.64 | 68.75 | 5,998,173 | +0.67(+0.99%) |
Dec 11, 2018 | 69.03 | 69.34 | 67.61 | 68.08 | 7,988,108 | -0.06(-0.09%) |
Dec 10, 2018 | 68.61 | 68.84 | 67.20 | 68.14 | 8,647,361 | -0.45(-0.66%) |
Dec 07, 2018 | 69.99 | 70.49 | 68.21 | 68.59 | 6,716,210 | -1.32(-1.88%) |
Dec 06, 2018 | 69.13 | 69.93 | 68.22 | 69.91 | 7,866,253 | -0.25(-0.35%) |
Dec 04, 2018 | 73.30 | 73.46 | 69.99 | 70.16 | 4,786,605 | -3.32(-4.51%) |
Dec 03, 2018 | 73.84 | 74.27 | 72.45 | 73.47 | 5,021,956 | +0.44(+0.61%) |
Nov 30, 2018 | 72.37 | 73.12 | 72.17 | 73.03 | 4,927,761 | +0.55(+0.76%) |
Nov 29, 2018 | 72.54 | 72.91 | 71.92 | 72.48 | 3,339,229 | -0.36(-0.49%) |
Nov 28, 2018 | 71.38 | 72.89 | 70.58 | 72.84 | 3,587,686 | +1.72(+2.42%) |
Nov 27, 2018 | 71.44 | 71.61 | 70.95 | 71.12 | 3,121,867 | -0.52(-0.73%) |
Nov 26, 2018 | 71.60 | 72.08 | 71.23 | 71.64 | 2,843,513 | +0.65(+0.92%) |
Nov 23, 2018 | 70.44 | 71.54 | 70.39 | 70.99 | 1,633,936 | -0.01(-0.01%) |
Nov 21, 2018 | 71.00 | 71.00 | 71.00 | 0 | +0.73(+1.04%) | |
Nov 20, 2018 | 70.87 | 71.48 | 70.12 | 70.27 | 4,511,551 | -1.38(-1.93%) |
Nov 19, 2018 | 72.68 | 72.90 | 71.38 | 71.65 | 3,319,287 | -1.21(-1.66%) |
Nov 16, 2018 | 72.12 | 72.97 | 71.89 | 72.86 | 4,115,787 | +0.23(+0.32%) |
Nov 15, 2018 | 71.29 | 72.73 | 71.02 | 72.63 | 7,217,684 | +0.96(+1.34%) |
Nov 14, 2018 | 72.76 | 73.00 | 71.23 | 71.67 | 4,682,683 | -0.49(-0.68%) |
Nov 13, 2018 | 72.54 | 73.31 | 72.04 | 72.16 | 3,293,354 | -0.16(-0.22%) |
Nov 12, 2018 | 73.64 | 73.65 | 72.24 | 72.31 | 2,531,439 | -1.34(-1.81%) |
Nov 09, 2018 | 74.53 | 74.53 | 73.12 | 73.65 | 3,187,957 | -1.30(-1.73%) |
Nov 08, 2018 | 74.94 | 75.32 | 74.57 | 74.95 | 3,571,949 | -0.16(-0.21%) |
Nov 07, 2018 | 74.59 | 75.16 | 73.91 | 75.10 | 3,836,212 | +0.91(+1.23%) |
Nov 06, 2018 | 73.79 | 74.35 | 73.63 | 74.19 | 4,174,941 | +0.41(+0.56%) |
Nov 05, 2018 | 73.81 | 74.07 | 73.00 | 73.78 | 5,026,129 | +0.07(+0.10%) |
Nov 02, 2018 | 73.60 | 74.03 | 73.00 | 73.70 | 5,421,916 | +0.43(+0.59%) |
Nov 01, 2018 | 72.31 | 73.48 | 72.14 | 73.27 | 4,355,476 | +1.39(+1.93%) |
Oct 31, 2018 | 72.66 | 72.83 | 71.80 | 71.88 | 11,382,454 | -0.06(-0.08%) |
Oct 30, 2018 | 70.35 | 72.02 | 70.25 | 71.94 | 6,003,821 | +1.62(+2.31%) |
Oct 29, 2018 | 71.34 | 72.10 | 69.58 | 70.32 | 6,362,136 | -0.20(-0.29%) |
Oct 26, 2018 | 70.47 | 71.46 | 69.18 | 70.52 | 6,813,716 | -0.67(-0.94%) |
Oct 25, 2018 | 69.97 | 71.56 | 69.92 | 71.19 | 3,934,280 | +1.52(+2.18%) |
Oct 24, 2018 | 72.22 | 72.31 | 69.61 | 69.67 | 4,401,873 | -2.54(-3.52%) |
Oct 23, 2018 | 71.88 | 72.77 | 70.90 | 72.21 | 7,056,793 | -0.57(-0.78%) |
Oct 22, 2018 | 73.08 | 73.50 | 72.59 | 72.78 | 2,476,988 | -0.06(-0.09%) |
Oct 19, 2018 | 73.60 | 74.10 | 72.54 | 72.85 | 3,517,937 | -0.72(-0.98%) |
Oct 18, 2018 | 74.68 | 74.84 | 73.25 | 73.57 | 4,924,313 | -1.43(-1.90%) |
Oct 17, 2018 | 75.24 | 75.24 | 74.03 | 74.99 | 3,870,814 | -0.38(-0.50%) |
Oct 16, 2018 | 73.89 | 75.51 | 73.22 | 75.37 | 4,725,246 | +2.00(+2.72%) |
Oct 15, 2018 | 72.96 | 73.92 | 72.58 | 73.37 | 4,842,508 | +0.34(+0.47%) |
Oct 12, 2018 | 74.17 | 74.23 | 72.26 | 73.03 | 5,595,538 | -0.13(-0.18%) |
Oct 11, 2018 | 74.39 | 75.07 | 73.16 | 73.16 | 9,101,677 | -1.62(-2.17%) |
Oct 10, 2018 | 76.74 | 76.78 | 74.65 | 74.78 | 7,229,081 | -2.10(-2.73%) |
Oct 09, 2018 | 77.07 | 77.50 | 76.77 | 76.88 | 4,778,820 | -0.24(-0.31%) |
Oct 08, 2018 | 77.01 | 77.35 | 76.53 | 77.12 | 3,377,980 | -0.06(-0.08%) |
Oct 05, 2018 | 78.09 | 78.22 | 76.56 | 77.19 | 5,015,387 | -0.87(-1.11%) |
Oct 04, 2018 | 78.81 | 78.99 | 77.77 | 78.05 | 4,939,128 | -0.94(-1.19%) |
Oct 03, 2018 | 78.60 | 79.36 | 78.31 | 78.99 | 4,248,189 | +0.69(+0.88%) |
Oct 02, 2018 | 79.14 | 79.30 | 78.13 | 78.30 | 6,438,746 | -0.85(-1.07%) |