Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 69.42 | 69.53 | 68.72 | 69.07 | 1,655,600 | +0.18(+0.26%) |
Dec 28, 2018 | 69.12 | 69.15 | 68.53 | 68.89 | 1,259,600 | +0.41(+0.60%) |
Dec 27, 2018 | 67.52 | 68.49 | 67.05 | 68.48 | 1,313,751 | +0.11(+0.16%) |
Dec 26, 2018 | 66.95 | 68.39 | 66.56 | 68.37 | 1,336,987 | +1.60(+2.40%) |
Dec 24, 2018 | 67.43 | 67.64 | 66.69 | 66.77 | 612,000 | -0.82(-1.21%) |
Dec 21, 2018 | 68.38 | 68.60 | 67.40 | 67.59 | 1,283,700 | -1.06(-1.54%) |
Dec 20, 2018 | 69.08 | 69.21 | 68.46 | 68.65 | 910,579 | -0.34(-0.49%) |
Dec 19, 2018 | 70.00 | 70.53 | 68.71 | 68.99 | 841,219 | -0.69(-0.99%) |
Dec 18, 2018 | 70.05 | 70.19 | 69.52 | 69.68 | 1,653,590 | -0.37(-0.53%) |
Dec 17, 2018 | 70.59 | 70.72 | 69.85 | 70.05 | 906,390 | -0.65(-0.92%) |
Dec 14, 2018 | 70.93 | 71.15 | 70.68 | 70.70 | 580,600 | -1.14(-1.59%) |
Dec 13, 2018 | 72.07 | 72.16 | 71.66 | 71.84 | 855,811 | -0.19(-0.26%) |
Dec 12, 2018 | 72.01 | 72.39 | 71.92 | 72.03 | 1,182,470 | +1.19(+1.68%) |
Dec 11, 2018 | 71.23 | 71.29 | 70.39 | 70.84 | 855,094 | +0.31(+0.44%) |
Dec 10, 2018 | 70.70 | 70.82 | 69.76 | 70.53 | 601,955 | -0.51(-0.72%) |
Dec 07, 2018 | 71.84 | 72.12 | 70.83 | 71.04 | 664,200 | -0.66(-0.92%) |
Dec 06, 2018 | 71.08 | 71.71 | 70.38 | 71.70 | 827,720 | -0.73(-1.01%) |
Dec 04, 2018 | 73.76 | 74.00 | 72.32 | 72.43 | 485,900 | -1.82(-2.45%) |
Dec 03, 2018 | 74.36 | 74.36 | 73.90 | 74.25 | 770,214 | +1.08(+1.48%) |
Nov 30, 2018 | 72.98 | 73.17 | 72.80 | 73.17 | 509,500 | -0.25(-0.34%) |
Nov 29, 2018 | 73.36 | 73.64 | 73.17 | 73.42 | 362,234 | -0.22(-0.30%) |
Nov 28, 2018 | 72.65 | 73.67 | 72.38 | 73.64 | 466,734 | +1.03(+1.42%) |
Nov 27, 2018 | 72.38 | 72.61 | 72.13 | 72.61 | 390,436 | -0.25(-0.34%) |
Nov 26, 2018 | 72.65 | 72.87 | 72.50 | 72.86 | 489,148 | +0.98(+1.36%) |
Nov 23, 2018 | 71.68 | 72.07 | 71.62 | 71.88 | 135,800 | -0.20(-0.28%) |
Nov 21, 2018 | 72.08 | 72.08 | 72.08 | 0 | +1.10(+1.55%) | |
Nov 20, 2018 | 71.25 | 71.60 | 70.92 | 70.98 | 455,578 | -1.54(-2.12%) |
Nov 19, 2018 | 73.14 | 73.22 | 72.35 | 72.52 | 448,615 | -0.62(-0.85%) |
Nov 16, 2018 | 72.63 | 73.23 | 72.51 | 73.14 | 1,037,400 | +0.01(+0.01%) |
Nov 15, 2018 | 72.46 | 73.27 | 72.13 | 73.13 | 292,727 | +0.34(+0.47%) |
Nov 14, 2018 | 73.33 | 73.48 | 72.63 | 72.79 | 3,607,068 | -0.10(-0.14%) |
Nov 13, 2018 | 72.72 | 73.41 | 72.57 | 72.89 | 223,941 | +0.42(+0.58%) |
Nov 12, 2018 | 73.21 | 73.21 | 72.37 | 72.47 | 367,069 | -1.29(-1.75%) |
Nov 09, 2018 | 73.85 | 73.88 | 73.35 | 73.76 | 303,200 | -0.47(-0.64%) |
Nov 08, 2018 | 74.66 | 74.80 | 74.05 | 74.23 | 201,416 | -0.83(-1.10%) |
Nov 07, 2018 | 74.72 | 75.07 | 74.49 | 75.06 | 226,941 | +1.03(+1.39%) |
Nov 06, 2018 | 73.74 | 74.08 | 73.66 | 74.03 | 484,880 | +0.31(+0.42%) |
Nov 05, 2018 | 73.81 | 74.01 | 73.55 | 73.72 | 1,006,396 | -0.27(-0.36%) |
Nov 02, 2018 | 74.48 | 74.72 | 73.55 | 73.99 | 279,200 | +0.30(+0.41%) |
Nov 01, 2018 | 73.24 | 73.73 | 73.05 | 73.69 | 251,025 | +1.06(+1.46%) |
Oct 31, 2018 | 72.66 | 73.07 | 72.63 | 72.63 | 349,596 | +0.70(+0.98%) |
Oct 30, 2018 | 71.19 | 71.95 | 71.12 | 71.92 | 191,035 | +0.91(+1.29%) |
Oct 29, 2018 | 72.05 | 72.14 | 70.47 | 71.01 | 284,181 | -0.32(-0.45%) |
Oct 26, 2018 | 71.12 | 71.77 | 70.38 | 71.33 | 175,000 | -0.61(-0.85%) |
Oct 25, 2018 | 71.53 | 72.29 | 71.37 | 71.94 | 199,877 | +0.88(+1.23%) |
Oct 24, 2018 | 72.64 | 72.78 | 71.06 | 71.07 | 178,599 | -2.00(-2.74%) |
Oct 23, 2018 | 72.47 | 73.31 | 72.10 | 73.07 | 157,412 | -0.73(-0.99%) |
Oct 22, 2018 | 74.17 | 74.25 | 73.60 | 73.80 | 112,191 | -0.30(-0.40%) |
Oct 19, 2018 | 74.10 | 74.44 | 73.91 | 74.10 | 127,100 | +0.40(+0.54%) |
Oct 18, 2018 | 74.66 | 74.71 | 73.42 | 73.70 | 145,462 | -1.31(-1.75%) |
Oct 17, 2018 | 75.26 | 75.26 | 74.67 | 75.01 | 328,490 | -0.46(-0.61%) |
Oct 16, 2018 | 75.21 | 75.59 | 75.01 | 75.47 | 145,449 | +1.39(+1.88%) |
Oct 15, 2018 | 73.87 | 74.38 | 73.75 | 74.08 | 209,183 | -0.25(-0.34%) |
Oct 12, 2018 | 74.53 | 74.60 | 73.53 | 74.33 | 189,300 | +0.50(+0.68%) |
Oct 11, 2018 | 74.56 | 74.88 | 73.30 | 73.83 | 339,804 | -0.85(-1.14%) |
Oct 10, 2018 | 76.23 | 76.23 | 74.62 | 74.68 | 211,120 | -2.28(-2.96%) |
Oct 09, 2018 | 76.21 | 77.10 | 76.14 | 76.96 | 2,537,778 | -0.36(-0.47%) |
Oct 08, 2018 | 76.78 | 77.35 | 76.67 | 77.32 | 68,399 | -0.47(-0.60%) |
Oct 05, 2018 | 78.05 | 78.08 | 77.42 | 77.79 | 106,000 | -0.44(-0.56%) |
Oct 04, 2018 | 78.76 | 78.79 | 77.89 | 78.23 | 115,355 | -1.52(-1.91%) |
Oct 03, 2018 | 79.96 | 80.00 | 79.60 | 79.75 | 74,754 | -0.01(-0.01%) |
Oct 02, 2018 | 79.48 | 79.91 | 79.43 | 79.76 | 117,841 | -0.56(-0.70%) |