Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 66.00 | 66.56 | 65.54 | 66.30 | 1,187,879 | +0.49(+0.75%) |
Dec 28, 2018 | 66.15 | 66.70 | 65.29 | 65.80 | 1,484,979 | -0.03(-0.04%) |
Dec 27, 2018 | 64.91 | 65.86 | 63.91 | 65.83 | 1,607,326 | +0.48(+0.74%) |
Dec 26, 2018 | 63.67 | 65.35 | 63.07 | 65.35 | 1,322,688 | +2.08(+3.28%) |
Dec 24, 2018 | 65.31 | 65.41 | 63.24 | 63.27 | 907,165 | -2.20(-3.35%) |
Dec 21, 2018 | 65.89 | 66.43 | 65.19 | 65.47 | 2,882,291 | -0.49(-0.75%) |
Dec 20, 2018 | 66.38 | 66.58 | 65.17 | 65.96 | 1,796,481 | -0.56(-0.84%) |
Dec 19, 2018 | 67.34 | 67.62 | 66.11 | 66.52 | 1,543,504 | -0.77(-1.14%) |
Dec 18, 2018 | 67.73 | 67.96 | 67.08 | 67.29 | 2,035,113 | -0.21(-0.31%) |
Dec 17, 2018 | 68.12 | 68.23 | 67.18 | 67.50 | 2,098,245 | -0.59(-0.86%) |
Dec 14, 2018 | 68.13 | 68.77 | 67.89 | 68.08 | 1,951,187 | -0.40(-0.59%) |
Dec 13, 2018 | 67.37 | 68.60 | 67.27 | 68.48 | 2,383,741 | +1.07(+1.59%) |
Dec 12, 2018 | 68.16 | 68.60 | 67.40 | 67.41 | 2,775,487 | -0.41(-0.61%) |
Dec 11, 2018 | 68.37 | 68.53 | 67.78 | 67.83 | 2,004,460 | -0.11(-0.16%) |
Dec 10, 2018 | 68.55 | 68.55 | 67.34 | 67.94 | 2,634,377 | -0.58(-0.84%) |
Dec 07, 2018 | 68.83 | 69.39 | 68.15 | 68.51 | 2,306,882 | -0.58(-0.83%) |
Dec 06, 2018 | 68.98 | 69.20 | 67.51 | 69.09 | 4,322,979 | -0.48(-0.70%) |
Dec 04, 2018 | 70.72 | 71.85 | 69.50 | 69.57 | 4,856,871 | -1.19(-1.68%) |
Dec 03, 2018 | 71.25 | 71.43 | 70.00 | 70.76 | 1,902,563 | +0.01(+0.01%) |
Nov 30, 2018 | 70.42 | 70.86 | 70.11 | 70.75 | 2,854,198 | +0.50(+0.72%) |
Nov 29, 2018 | 70.34 | 70.61 | 69.89 | 70.25 | 1,769,138 | -0.19(-0.27%) |
Nov 28, 2018 | 69.86 | 70.61 | 69.72 | 70.44 | 3,346,733 | +0.62(+0.89%) |
Nov 27, 2018 | 69.71 | 69.88 | 69.33 | 69.82 | 1,952,514 | -0.07(-0.10%) |
Nov 26, 2018 | 69.77 | 70.25 | 69.49 | 69.89 | 1,529,970 | +0.49(+0.71%) |
Nov 23, 2018 | 69.91 | 70.14 | 69.31 | 69.40 | 518,130 | -0.70(-0.99%) |
Nov 21, 2018 | 70.09 | 70.09 | 70.09 | 0 | -0.16(-0.23%) | |
Nov 20, 2018 | 69.93 | 70.50 | 69.64 | 70.26 | 2,776,815 | +0.27(+0.38%) |
Nov 19, 2018 | 69.25 | 70.02 | 69.01 | 69.99 | 1,433,276 | +0.80(+1.15%) |
Nov 16, 2018 | 69.19 | 69.66 | 68.94 | 69.20 | 2,170,791 | -0.01(-0.01%) |
Nov 15, 2018 | 67.96 | 69.33 | 67.65 | 69.21 | 1,364,099 | +0.88(+1.29%) |
Nov 14, 2018 | 68.41 | 68.74 | 67.95 | 68.33 | 1,786,813 | +0.08(+0.12%) |
Nov 13, 2018 | 68.43 | 68.73 | 67.95 | 68.25 | 861,272 | -0.07(-0.11%) |
Nov 12, 2018 | 68.47 | 68.99 | 68.25 | 68.32 | 1,003,748 | -0.05(-0.08%) |
Nov 09, 2018 | 67.64 | 68.53 | 67.51 | 68.37 | 1,160,218 | +0.65(+0.96%) |
Nov 08, 2018 | 67.15 | 67.86 | 67.10 | 67.72 | 1,135,517 | +0.60(+0.90%) |
Nov 07, 2018 | 66.48 | 67.14 | 66.18 | 67.12 | 1,462,442 | +0.97(+1.47%) |
Nov 06, 2018 | 65.80 | 66.26 | 65.59 | 66.15 | 1,212,636 | +0.32(+0.49%) |
Nov 05, 2018 | 65.70 | 66.32 | 65.70 | 65.83 | 1,225,317 | +0.30(+0.46%) |
Nov 02, 2018 | 66.23 | 66.28 | 65.21 | 65.53 | 2,174,180 | -0.30(-0.46%) |
Nov 01, 2018 | 66.43 | 66.87 | 65.82 | 65.83 | 1,525,784 | -0.66(-0.99%) |
Oct 31, 2018 | 66.26 | 66.87 | 65.71 | 66.49 | 2,110,449 | +0.63(+0.96%) |
Oct 30, 2018 | 64.87 | 65.99 | 64.87 | 65.86 | 2,022,257 | +0.99(+1.52%) |
Oct 29, 2018 | 64.37 | 65.29 | 64.33 | 64.87 | 1,736,671 | +0.89(+1.39%) |
Oct 26, 2018 | 63.25 | 64.62 | 62.12 | 63.98 | 4,001,190 | +1.45(+2.31%) |
Oct 25, 2018 | 63.38 | 63.51 | 61.73 | 62.54 | 3,000,402 | -0.80(-1.26%) |
Oct 24, 2018 | 64.34 | 64.50 | 63.29 | 63.33 | 1,990,179 | -1.57(-2.42%) |
Oct 23, 2018 | 65.12 | 65.34 | 64.12 | 64.91 | 1,256,662 | -0.70(-1.06%) |
Oct 22, 2018 | 66.16 | 66.16 | 65.43 | 65.60 | 821,880 | -0.36(-0.54%) |
Oct 19, 2018 | 65.89 | 66.28 | 65.87 | 65.96 | 719,261 | +0.14(+0.21%) |
Oct 18, 2018 | 65.89 | 66.27 | 65.52 | 65.82 | 1,191,216 | -0.01(-0.01%) |
Oct 17, 2018 | 65.84 | 65.95 | 65.25 | 65.83 | 935,259 | -0.03(-0.04%) |
Oct 16, 2018 | 64.75 | 65.91 | 64.68 | 65.86 | 817,698 | +1.29(+2.00%) |
Oct 15, 2018 | 64.40 | 64.93 | 64.40 | 64.57 | 1,455,555 | -0.05(-0.07%) |
Oct 12, 2018 | 64.63 | 64.84 | 64.20 | 64.61 | 1,801,104 | +0.48(+0.76%) |
Oct 11, 2018 | 65.50 | 65.63 | 64.11 | 64.13 | 1,570,812 | -1.26(-1.93%) |
Oct 10, 2018 | 66.40 | 66.60 | 65.36 | 65.39 | 1,622,304 | -1.25(-1.88%) |
Oct 09, 2018 | 66.56 | 67.06 | 66.37 | 66.65 | 1,742,506 | +0.00(+0.00%) |
Oct 08, 2018 | 66.07 | 66.75 | 65.98 | 66.65 | 1,058,006 | +0.62(+0.94%) |
Oct 05, 2018 | 65.59 | 66.16 | 65.53 | 66.02 | 898,967 | +0.49(+0.75%) |
Oct 04, 2018 | 65.64 | 65.71 | 65.06 | 65.53 | 1,058,362 | -0.34(-0.51%) |
Oct 03, 2018 | 66.16 | 66.39 | 65.70 | 65.87 | 1,558,220 | -0.16(-0.24%) |
Oct 02, 2018 | 66.28 | 66.51 | 65.97 | 66.02 | 1,590,606 | -0.30(-0.46%) |