Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 58.79 | 58.87 | 57.95 | 58.81 | 293,590 | +0.29(+0.49%) |
Dec 28, 2018 | 58.32 | 59.36 | 57.88 | 58.53 | 982,554 | +0.34(+0.59%) |
Dec 27, 2018 | 57.07 | 58.19 | 56.22 | 58.19 | 449,135 | +0.33(+0.57%) |
Dec 26, 2018 | 55.49 | 57.88 | 55.22 | 57.85 | 389,027 | +2.57(+4.64%) |
Dec 24, 2018 | 56.15 | 56.38 | 55.29 | 55.29 | 216,610 | -1.08(-1.91%) |
Dec 21, 2018 | 57.82 | 58.18 | 56.21 | 56.36 | 330,796 | -1.27(-2.21%) |
Dec 20, 2018 | 58.31 | 58.67 | 57.05 | 57.63 | 432,221 | -0.89(-1.52%) |
Dec 19, 2018 | 59.77 | 60.52 | 58.23 | 58.52 | 312,229 | -1.26(-2.10%) |
Dec 18, 2018 | 60.26 | 60.75 | 59.63 | 59.78 | 327,651 | +0.07(+0.13%) |
Dec 17, 2018 | 60.89 | 61.39 | 59.45 | 59.71 | 221,330 | -1.42(-2.32%) |
Dec 14, 2018 | 61.74 | 62.28 | 60.94 | 61.12 | 158,662 | -0.97(-1.56%) |
Dec 13, 2018 | 63.23 | 63.33 | 61.98 | 62.09 | 170,464 | -0.93(-1.48%) |
Dec 12, 2018 | 63.09 | 63.86 | 62.99 | 63.02 | 165,027 | +0.58(+0.93%) |
Dec 11, 2018 | 63.29 | 63.57 | 62.04 | 62.44 | 99,796 | -0.04(-0.07%) |
Dec 10, 2018 | 62.93 | 63.10 | 61.76 | 62.48 | 141,616 | -0.47(-0.74%) |
Dec 07, 2018 | 64.13 | 64.62 | 62.63 | 62.95 | 113,646 | -1.08(-1.69%) |
Dec 06, 2018 | 63.45 | 64.12 | 62.57 | 64.03 | 291,759 | -0.30(-0.47%) |
Dec 04, 2018 | 67.28 | 67.33 | 64.21 | 64.33 | 140,705 | -3.03(-4.49%) |
Dec 03, 2018 | 67.53 | 67.59 | 66.49 | 67.36 | 232,345 | +0.40(+0.60%) |
Nov 30, 2018 | 66.33 | 67.01 | 66.29 | 66.96 | 67,105 | +0.50(+0.76%) |
Nov 29, 2018 | 66.58 | 66.84 | 66.05 | 66.45 | 107,786 | -0.29(-0.44%) |
Nov 28, 2018 | 65.44 | 66.83 | 64.75 | 66.74 | 79,061 | +1.54(+2.37%) |
Nov 27, 2018 | 65.50 | 65.64 | 65.06 | 65.20 | 156,825 | -0.55(-0.84%) |
Nov 26, 2018 | 65.72 | 66.04 | 65.40 | 65.75 | 242,028 | +0.68(+1.04%) |
Nov 23, 2018 | 64.63 | 65.56 | 64.63 | 65.07 | 23,162 | +0.01(+0.02%) |
Nov 21, 2018 | 65.06 | 65.06 | 65.06 | 0 | +0.59(+0.91%) | |
Nov 20, 2018 | 64.94 | 65.49 | 64.35 | 64.47 | 164,012 | -1.20(-1.83%) |
Nov 19, 2018 | 66.69 | 66.74 | 65.49 | 65.67 | 145,125 | -1.11(-1.67%) |
Nov 16, 2018 | 66.10 | 66.89 | 65.94 | 66.79 | 112,997 | +0.23(+0.35%) |
Nov 15, 2018 | 65.32 | 66.62 | 65.19 | 66.55 | 139,646 | +0.84(+1.28%) |
Nov 14, 2018 | 66.73 | 66.93 | 65.48 | 65.71 | 95,376 | -0.52(-0.78%) |
Nov 13, 2018 | 66.49 | 67.22 | 66.11 | 66.23 | 84,005 | -0.06(-0.09%) |
Nov 12, 2018 | 67.53 | 67.53 | 66.29 | 66.29 | 139,116 | -1.27(-1.88%) |
Nov 09, 2018 | 68.24 | 68.34 | 67.13 | 67.56 | 124,253 | -1.15(-1.68%) |
Nov 08, 2018 | 68.74 | 68.93 | 68.44 | 68.72 | 55,221 | -0.15(-0.21%) |
Nov 07, 2018 | 68.35 | 68.86 | 67.81 | 68.86 | 111,358 | +0.82(+1.20%) |
Nov 06, 2018 | 67.64 | 68.12 | 67.57 | 68.05 | 62,984 | +0.36(+0.53%) |
Nov 05, 2018 | 67.68 | 67.91 | 67.03 | 67.69 | 90,194 | +0.12(+0.18%) |
Nov 02, 2018 | 67.51 | 67.89 | 67.01 | 67.57 | 161,919 | +0.37(+0.55%) |
Nov 01, 2018 | 66.30 | 67.37 | 66.19 | 67.20 | 142,960 | +1.27(+1.93%) |
Oct 31, 2018 | 66.63 | 66.76 | 65.88 | 65.93 | 210,692 | -0.05(-0.08%) |
Oct 30, 2018 | 64.49 | 66.05 | 64.47 | 65.98 | 156,737 | +1.41(+2.18%) |
Oct 29, 2018 | 65.47 | 66.10 | 63.87 | 64.57 | 171,954 | -0.11(-0.17%) |
Oct 26, 2018 | 64.75 | 65.49 | 63.48 | 64.68 | 283,142 | -0.58(-0.89%) |
Oct 25, 2018 | 64.26 | 65.60 | 64.14 | 65.26 | 162,376 | +1.38(+2.15%) |
Oct 24, 2018 | 66.16 | 66.29 | 63.85 | 63.88 | 178,284 | -2.34(-3.54%) |
Oct 23, 2018 | 65.94 | 66.67 | 65.05 | 66.23 | 112,583 | -0.55(-0.82%) |
Oct 22, 2018 | 66.91 | 67.41 | 66.60 | 66.77 | 86,613 | -0.05(-0.07%) |
Oct 19, 2018 | 67.48 | 67.96 | 66.60 | 66.82 | 108,234 | -0.67(-0.99%) |
Oct 18, 2018 | 68.52 | 68.59 | 67.25 | 67.48 | 155,204 | -1.32(-1.92%) |
Oct 17, 2018 | 69.05 | 69.05 | 67.96 | 68.80 | 72,831 | -0.33(-0.47%) |
Oct 16, 2018 | 67.75 | 69.24 | 67.23 | 69.13 | 127,370 | +1.83(+2.73%) |
Oct 15, 2018 | 66.86 | 67.78 | 66.66 | 67.30 | 111,111 | +0.37(+0.55%) |
Oct 12, 2018 | 68.07 | 68.07 | 66.31 | 66.93 | 208,893 | -0.23(-0.34%) |
Oct 11, 2018 | 68.19 | 68.80 | 67.15 | 67.15 | 198,989 | -1.38(-2.01%) |
Oct 10, 2018 | 70.35 | 70.35 | 68.49 | 68.53 | 175,673 | -2.01(-2.86%) |
Oct 09, 2018 | 70.65 | 71.07 | 70.48 | 70.55 | 113,207 | -0.23(-0.33%) |
Oct 08, 2018 | 70.67 | 70.94 | 70.24 | 70.78 | 108,747 | -0.06(-0.08%) |
Oct 05, 2018 | 71.59 | 71.75 | 70.27 | 70.84 | 106,286 | -0.79(-1.10%) |
Oct 04, 2018 | 72.33 | 72.33 | 71.37 | 71.63 | 69,252 | -0.88(-1.22%) |
Oct 03, 2018 | 72.13 | 72.81 | 71.85 | 72.51 | 78,418 | +0.66(+0.91%) |
Oct 02, 2018 | 72.56 | 72.70 | 71.71 | 71.85 | 101,493 | -0.78(-1.07%) |