Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 68.76 | 69.14 | 68.11 | 69.12 | 1,344,260 | +0.47(+0.68%) |
Dec 28, 2018 | 68.59 | 69.20 | 68.39 | 68.66 | 1,851,781 | +0.12(+0.18%) |
Dec 27, 2018 | 67.90 | 68.56 | 66.59 | 68.54 | 1,716,659 | +0.72(+1.07%) |
Dec 26, 2018 | 66.82 | 67.86 | 65.90 | 67.82 | 1,259,592 | +0.96(+1.44%) |
Dec 24, 2018 | 69.77 | 70.33 | 66.73 | 66.85 | 785,189 | -2.83(-4.06%) |
Dec 21, 2018 | 69.66 | 71.27 | 69.56 | 69.68 | 4,669,049 | -0.47(-0.66%) |
Dec 20, 2018 | 69.65 | 70.78 | 68.92 | 70.14 | 2,976,628 | +0.40(+0.58%) |
Dec 19, 2018 | 70.06 | 70.42 | 69.28 | 69.74 | 2,900,918 | -0.20(-0.29%) |
Dec 18, 2018 | 70.16 | 70.92 | 69.80 | 69.94 | 3,002,696 | +0.25(+0.36%) |
Dec 17, 2018 | 72.34 | 72.60 | 69.66 | 69.69 | 2,089,166 | -2.41(-3.34%) |
Dec 14, 2018 | 72.60 | 72.92 | 71.56 | 72.10 | 1,682,939 | -0.55(-0.75%) |
Dec 13, 2018 | 71.45 | 72.89 | 71.42 | 72.65 | 2,067,570 | +1.24(+1.74%) |
Dec 12, 2018 | 71.96 | 72.49 | 71.23 | 71.41 | 1,511,457 | -0.55(-0.76%) |
Dec 11, 2018 | 71.60 | 72.28 | 71.40 | 71.95 | 1,300,301 | +0.35(+0.49%) |
Dec 10, 2018 | 71.13 | 71.86 | 70.31 | 71.60 | 1,816,240 | +0.55(+0.78%) |
Dec 07, 2018 | 70.83 | 71.61 | 70.12 | 71.04 | 2,229,061 | +0.17(+0.24%) |
Dec 06, 2018 | 71.77 | 71.82 | 69.55 | 70.88 | 2,948,216 | -0.59(-0.82%) |
Dec 04, 2018 | 70.67 | 71.79 | 70.55 | 71.46 | 3,172,383 | +0.94(+1.33%) |
Dec 03, 2018 | 69.69 | 70.53 | 69.16 | 70.52 | 1,883,310 | +0.60(+0.86%) |
Nov 30, 2018 | 69.20 | 70.10 | 68.96 | 69.92 | 2,099,939 | +0.96(+1.39%) |
Nov 29, 2018 | 69.03 | 69.20 | 68.39 | 68.96 | 1,665,313 | -0.17(-0.24%) |
Nov 28, 2018 | 69.55 | 69.56 | 68.62 | 69.13 | 1,450,119 | -0.17(-0.24%) |
Nov 27, 2018 | 69.00 | 69.43 | 68.47 | 69.30 | 1,665,435 | +0.35(+0.50%) |
Nov 26, 2018 | 68.56 | 69.09 | 68.27 | 68.96 | 1,050,252 | +0.39(+0.57%) |
Nov 23, 2018 | 68.68 | 68.78 | 68.29 | 68.56 | 524,455 | +0.02(+0.02%) |
Nov 21, 2018 | 68.55 | 68.55 | 68.55 | 0 | -0.79(-1.14%) | |
Nov 20, 2018 | 70.03 | 70.55 | 69.07 | 69.33 | 2,127,914 | -0.35(-0.50%) |
Nov 19, 2018 | 69.20 | 70.06 | 68.88 | 69.68 | 1,439,974 | +0.35(+0.51%) |
Nov 16, 2018 | 69.86 | 69.87 | 68.58 | 69.33 | 1,694,519 | +0.28(+0.41%) |
Nov 15, 2018 | 68.39 | 69.63 | 67.80 | 69.04 | 1,820,859 | +0.39(+0.56%) |
Nov 14, 2018 | 68.68 | 69.22 | 68.37 | 68.66 | 1,609,762 | -0.33(-0.48%) |
Nov 13, 2018 | 69.07 | 69.19 | 68.43 | 68.99 | 1,412,030 | -0.01(-0.01%) |
Nov 12, 2018 | 68.39 | 70.12 | 68.18 | 69.00 | 2,038,673 | +0.28(+0.41%) |
Nov 09, 2018 | 68.34 | 68.89 | 67.97 | 68.71 | 2,999,557 | +0.35(+0.51%) |
Nov 08, 2018 | 68.57 | 68.71 | 67.72 | 68.37 | 1,401,733 | -0.14(-0.20%) |
Nov 07, 2018 | 68.02 | 68.72 | 67.60 | 68.51 | 1,747,575 | +0.63(+0.93%) |
Nov 06, 2018 | 67.23 | 67.94 | 67.01 | 67.87 | 1,633,387 | +0.83(+1.24%) |
Nov 05, 2018 | 66.41 | 67.32 | 66.24 | 67.04 | 1,823,305 | +0.88(+1.33%) |
Nov 02, 2018 | 66.13 | 66.47 | 65.22 | 66.16 | 1,610,194 | +0.20(+0.30%) |
Nov 01, 2018 | 66.99 | 66.99 | 65.72 | 65.96 | 2,235,106 | -0.75(-1.12%) |
Oct 31, 2018 | 65.24 | 67.48 | 64.38 | 66.70 | 3,369,029 | +0.80(+1.22%) |
Oct 30, 2018 | 66.98 | 67.14 | 65.50 | 65.90 | 2,319,748 | -0.85(-1.27%) |
Oct 29, 2018 | 65.52 | 67.38 | 65.52 | 66.75 | 2,581,561 | +1.26(+1.92%) |
Oct 26, 2018 | 66.74 | 67.01 | 65.21 | 65.50 | 2,265,272 | -0.85(-1.28%) |
Oct 25, 2018 | 67.31 | 67.31 | 65.83 | 66.35 | 1,785,682 | -1.52(-2.24%) |
Oct 24, 2018 | 66.45 | 68.33 | 66.11 | 67.86 | 2,824,017 | +1.80(+2.72%) |
Oct 23, 2018 | 66.49 | 67.01 | 65.60 | 66.07 | 2,343,849 | -0.17(-0.26%) |
Oct 22, 2018 | 66.84 | 67.07 | 66.18 | 66.24 | 2,353,112 | -0.60(-0.89%) |
Oct 19, 2018 | 65.73 | 67.27 | 65.73 | 66.84 | 1,100,983 | +1.20(+1.83%) |
Oct 18, 2018 | 65.71 | 66.12 | 65.34 | 65.64 | 1,403,157 | -0.02(-0.02%) |
Oct 17, 2018 | 65.55 | 65.97 | 65.06 | 65.65 | 1,194,511 | -0.07(-0.11%) |
Oct 16, 2018 | 64.94 | 66.21 | 64.80 | 65.73 | 2,967,004 | +0.69(+1.06%) |
Oct 15, 2018 | 64.68 | 65.76 | 64.53 | 65.03 | 3,506,756 | +0.40(+0.61%) |
Oct 12, 2018 | 64.45 | 64.88 | 63.60 | 64.64 | 2,060,127 | +0.12(+0.18%) |
Oct 11, 2018 | 66.21 | 66.33 | 64.34 | 64.52 | 2,011,690 | -1.39(-2.11%) |
Oct 10, 2018 | 66.28 | 67.20 | 65.86 | 65.91 | 2,152,464 | -0.38(-0.58%) |
Oct 09, 2018 | 66.56 | 67.06 | 65.82 | 66.29 | 1,482,188 | -0.17(-0.25%) |
Oct 08, 2018 | 65.79 | 67.01 | 65.73 | 66.46 | 1,377,648 | +0.70(+1.06%) |
Oct 05, 2018 | 64.59 | 65.85 | 64.57 | 65.76 | 1,540,722 | +1.24(+1.92%) |
Oct 04, 2018 | 63.76 | 64.56 | 63.22 | 64.52 | 1,319,699 | +0.69(+1.08%) |
Oct 03, 2018 | 64.89 | 65.16 | 63.29 | 63.83 | 989,856 | -1.19(-1.83%) |
Oct 02, 2018 | 64.30 | 65.27 | 64.30 | 65.02 | 1,260,121 | +0.94(+1.46%) |