Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 58.62 | 58.72 | 58.18 | 58.58 | 8,180,332 | +0.34(+0.58%) |
Dec 28, 2018 | 58.53 | 58.79 | 57.97 | 58.24 | 9,688,898 | +0.06(+0.11%) |
Dec 27, 2018 | 57.04 | 58.18 | 56.49 | 58.18 | 9,541,563 | +0.32(+0.56%) |
Dec 26, 2018 | 56.07 | 57.85 | 55.61 | 57.85 | 12,799,952 | +2.08(+3.72%) |
Dec 24, 2018 | 56.74 | 57.00 | 55.77 | 55.78 | 4,633,864 | -1.07(-1.87%) |
Dec 21, 2018 | 57.79 | 58.36 | 56.69 | 56.84 | 9,617,547 | -1.00(-1.73%) |
Dec 20, 2018 | 58.38 | 58.66 | 57.41 | 57.85 | 8,111,786 | -0.62(-1.06%) |
Dec 19, 2018 | 59.40 | 60.01 | 58.12 | 58.47 | 5,436,105 | -0.76(-1.29%) |
Dec 18, 2018 | 59.53 | 59.77 | 58.94 | 59.23 | 7,011,066 | +0.08(+0.14%) |
Dec 17, 2018 | 59.95 | 60.17 | 58.87 | 59.15 | 5,331,087 | -0.99(-1.65%) |
Dec 14, 2018 | 60.48 | 60.74 | 60.05 | 60.15 | 3,937,148 | -0.96(-1.57%) |
Dec 13, 2018 | 61.35 | 61.54 | 60.92 | 61.11 | 5,726,701 | -0.12(-0.19%) |
Dec 12, 2018 | 61.36 | 61.81 | 61.19 | 61.22 | 4,988,387 | +0.66(+1.08%) |
Dec 11, 2018 | 61.16 | 61.30 | 60.21 | 60.57 | 3,627,192 | +0.03(+0.04%) |
Dec 10, 2018 | 60.59 | 60.73 | 59.60 | 60.54 | 4,913,417 | -0.13(-0.22%) |
Dec 07, 2018 | 61.84 | 62.15 | 60.51 | 60.67 | 2,971,216 | -1.14(-1.84%) |
Dec 06, 2018 | 61.14 | 61.88 | 60.40 | 61.81 | 5,481,220 | -0.32(-0.51%) |
Dec 04, 2018 | 63.76 | 63.85 | 62.08 | 62.13 | 2,439,041 | -1.88(-2.94%) |
Dec 03, 2018 | 64.26 | 64.28 | 63.69 | 64.01 | 2,935,743 | +0.86(+1.36%) |
Nov 30, 2018 | 62.86 | 63.21 | 62.75 | 63.15 | 1,873,422 | +0.12(+0.20%) |
Nov 29, 2018 | 63.00 | 63.33 | 62.71 | 63.03 | 2,026,169 | -0.16(-0.25%) |
Nov 28, 2018 | 62.18 | 63.21 | 61.94 | 63.19 | 6,985,193 | +1.19(+1.92%) |
Nov 27, 2018 | 61.71 | 61.99 | 61.53 | 61.99 | 1,909,878 | +0.01(+0.01%) |
Nov 26, 2018 | 61.70 | 62.03 | 61.65 | 61.99 | 2,079,128 | +0.89(+1.45%) |
Nov 23, 2018 | 61.09 | 61.39 | 61.05 | 61.10 | 797,474 | -0.39(-0.64%) |
Nov 21, 2018 | 61.49 | 61.49 | 61.49 | 0 | +0.57(+0.93%) | |
Nov 20, 2018 | 61.21 | 61.50 | 60.73 | 60.92 | 2,853,826 | -1.14(-1.83%) |
Nov 19, 2018 | 62.79 | 62.80 | 61.84 | 62.06 | 1,341,599 | -0.86(-1.37%) |
Nov 16, 2018 | 62.46 | 63.08 | 62.36 | 62.92 | 1,203,981 | +0.12(+0.20%) |
Nov 15, 2018 | 62.01 | 62.91 | 62.01 | 62.79 | 3,045,558 | +0.55(+0.88%) |
Nov 14, 2018 | 62.83 | 63.00 | 61.86 | 62.24 | 3,176,819 | -0.21(-0.34%) |
Nov 13, 2018 | 62.54 | 63.06 | 62.29 | 62.46 | 3,367,562 | +0.10(+0.16%) |
Nov 12, 2018 | 63.27 | 63.27 | 62.26 | 62.36 | 2,247,398 | -1.12(-1.76%) |
Nov 09, 2018 | 63.62 | 63.67 | 63.11 | 63.48 | 9,750,197 | -0.51(-0.79%) |
Nov 08, 2018 | 64.28 | 64.39 | 63.86 | 63.98 | 2,591,874 | -0.52(-0.80%) |
Nov 07, 2018 | 63.93 | 64.52 | 63.77 | 64.50 | 747,315 | +1.09(+1.72%) |
Nov 06, 2018 | 63.10 | 63.45 | 63.08 | 63.41 | 1,277,130 | +0.32(+0.51%) |
Nov 05, 2018 | 63.03 | 63.19 | 62.78 | 63.09 | 1,563,000 | +0.17(+0.27%) |
Nov 02, 2018 | 63.42 | 63.56 | 62.43 | 62.92 | 1,553,171 | -0.13(-0.21%) |
Nov 01, 2018 | 62.53 | 63.07 | 62.26 | 63.05 | 1,773,452 | +0.98(+1.57%) |
Oct 31, 2018 | 62.08 | 62.53 | 62.01 | 62.08 | 2,277,607 | +0.56(+0.91%) |
Oct 30, 2018 | 60.70 | 61.55 | 60.60 | 61.52 | 2,562,578 | +0.89(+1.46%) |
Oct 29, 2018 | 61.63 | 61.95 | 59.93 | 60.63 | 4,331,565 | -0.42(-0.68%) |
Oct 26, 2018 | 60.91 | 61.64 | 60.21 | 61.04 | 7,122,203 | -0.75(-1.22%) |
Oct 25, 2018 | 61.28 | 62.12 | 61.07 | 61.80 | 1,696,046 | +1.01(+1.67%) |
Oct 24, 2018 | 62.49 | 62.55 | 60.71 | 60.79 | 3,091,442 | -1.92(-3.06%) |
Oct 23, 2018 | 62.17 | 62.97 | 61.67 | 62.71 | 2,436,503 | -0.44(-0.69%) |
Oct 22, 2018 | 63.54 | 63.63 | 63.00 | 63.14 | 1,406,272 | -0.18(-0.28%) |
Oct 19, 2018 | 63.55 | 63.98 | 63.24 | 63.32 | 920,552 | +0.06(+0.10%) |
Oct 18, 2018 | 63.98 | 64.08 | 62.98 | 63.26 | 1,485,845 | -0.99(-1.55%) |
Oct 17, 2018 | 64.42 | 64.44 | 63.75 | 64.25 | 1,559,074 | -0.26(-0.40%) |
Oct 16, 2018 | 63.78 | 64.59 | 63.72 | 64.51 | 2,316,403 | +1.25(+1.98%) |
Oct 15, 2018 | 63.37 | 63.68 | 63.11 | 63.26 | 1,941,289 | -0.27(-0.42%) |
Oct 12, 2018 | 63.74 | 63.76 | 62.75 | 63.52 | 2,702,876 | +0.71(+1.13%) |
Oct 11, 2018 | 63.65 | 64.05 | 62.43 | 62.81 | 4,617,477 | -1.12(-1.75%) |
Oct 10, 2018 | 65.62 | 65.64 | 63.83 | 63.93 | 2,400,315 | -1.86(-2.83%) |
Oct 09, 2018 | 65.66 | 66.02 | 65.51 | 65.80 | 9,124,418 | -0.16(-0.24%) |
Oct 08, 2018 | 65.74 | 66.02 | 65.41 | 65.96 | 1,055,351 | -0.14(-0.21%) |
Oct 05, 2018 | 66.46 | 66.57 | 65.75 | 66.10 | 1,669,605 | -0.40(-0.60%) |
Oct 04, 2018 | 66.98 | 66.98 | 66.15 | 66.50 | 8,342,796 | -0.74(-1.10%) |
Oct 03, 2018 | 67.49 | 67.56 | 67.12 | 67.23 | 825,990 | +0.00(+0.00%) |
Oct 02, 2018 | 67.24 | 67.39 | 67.11 | 67.23 | 1,022,588 | -0.32(-0.47%) |