Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 61.38 | 62.13 | 60.89 | 61.58 | 1,688,737 | +0.47(+0.77%) |
Dec 28, 2018 | 61.18 | 62.01 | 60.60 | 61.11 | 1,575,007 | +0.09(+0.14%) |
Dec 27, 2018 | 60.03 | 61.04 | 58.97 | 61.03 | 1,753,378 | +0.29(+0.48%) |
Dec 26, 2018 | 58.53 | 60.77 | 58.16 | 60.74 | 1,444,896 | +2.42(+4.14%) |
Dec 24, 2018 | 59.42 | 59.70 | 57.75 | 58.32 | 951,150 | -1.25(-2.11%) |
Dec 21, 2018 | 60.45 | 61.27 | 59.16 | 59.58 | 3,767,497 | -0.94(-1.56%) |
Dec 20, 2018 | 61.40 | 61.95 | 60.11 | 60.52 | 1,982,710 | -0.99(-1.61%) |
Dec 19, 2018 | 62.26 | 63.42 | 61.22 | 61.51 | 2,020,762 | -0.56(-0.90%) |
Dec 18, 2018 | 63.13 | 63.29 | 61.86 | 62.06 | 2,546,525 | -0.48(-0.77%) |
Dec 17, 2018 | 62.76 | 63.63 | 62.21 | 62.54 | 2,276,589 | -0.61(-0.97%) |
Dec 14, 2018 | 65.37 | 65.59 | 63.12 | 63.15 | 2,078,632 | -2.56(-3.90%) |
Dec 13, 2018 | 67.01 | 67.49 | 65.34 | 65.72 | 1,893,419 | -1.04(-1.56%) |
Dec 12, 2018 | 67.20 | 68.06 | 66.67 | 66.76 | 2,351,341 | +0.36(+0.54%) |
Dec 11, 2018 | 67.72 | 68.08 | 65.76 | 66.40 | 2,028,573 | -0.70(-1.04%) |
Dec 10, 2018 | 66.89 | 67.42 | 65.83 | 67.10 | 1,576,093 | +0.31(+0.46%) |
Dec 07, 2018 | 68.16 | 68.70 | 66.39 | 66.79 | 1,783,342 | -1.84(-2.67%) |
Dec 06, 2018 | 69.88 | 70.27 | 66.46 | 68.63 | 3,457,386 | -1.90(-2.69%) |
Dec 04, 2018 | 70.61 | 71.65 | 70.29 | 70.53 | 2,432,190 | -0.38(-0.53%) |
Dec 03, 2018 | 70.75 | 71.13 | 69.14 | 70.90 | 1,652,157 | +0.94(+1.35%) |
Nov 30, 2018 | 70.05 | 70.96 | 69.38 | 69.96 | 2,654,550 | +0.05(+0.07%) |
Nov 29, 2018 | 69.06 | 70.58 | 68.96 | 69.91 | 1,561,841 | +0.74(+1.07%) |
Nov 28, 2018 | 68.37 | 69.18 | 67.14 | 69.18 | 1,427,686 | +0.73(+1.07%) |
Nov 27, 2018 | 66.07 | 68.55 | 65.87 | 68.45 | 2,442,521 | +2.20(+3.33%) |
Nov 26, 2018 | 66.62 | 67.09 | 65.79 | 66.24 | 1,878,458 | +0.41(+0.62%) |
Nov 23, 2018 | 65.76 | 66.60 | 65.53 | 65.84 | 570,307 | -0.49(-0.73%) |
Nov 21, 2018 | 66.32 | 66.32 | 66.32 | 0 | -0.05(-0.08%) | |
Nov 20, 2018 | 67.44 | 67.94 | 66.09 | 66.38 | 1,426,382 | -1.27(-1.88%) |
Nov 19, 2018 | 67.76 | 68.23 | 66.80 | 67.65 | 1,473,091 | +0.14(+0.21%) |
Nov 16, 2018 | 67.09 | 68.04 | 66.99 | 67.51 | 1,580,107 | +0.02(+0.03%) |
Nov 15, 2018 | 66.72 | 67.53 | 65.42 | 67.48 | 1,197,166 | +0.47(+0.70%) |
Nov 14, 2018 | 67.47 | 68.18 | 66.21 | 67.01 | 1,404,240 | +0.41(+0.61%) |
Nov 13, 2018 | 66.62 | 67.37 | 66.42 | 66.60 | 1,159,300 | +0.05(+0.08%) |
Nov 12, 2018 | 66.83 | 67.46 | 66.45 | 66.55 | 791,474 | -0.45(-0.68%) |
Nov 09, 2018 | 67.85 | 68.17 | 66.00 | 67.00 | 1,698,300 | -1.21(-1.77%) |
Nov 08, 2018 | 68.49 | 69.90 | 66.79 | 68.21 | 1,703,952 | -0.28(-0.41%) |
Nov 07, 2018 | 66.08 | 68.53 | 66.08 | 68.49 | 2,252,329 | +3.00(+4.57%) |
Nov 06, 2018 | 63.53 | 67.33 | 62.51 | 65.50 | 3,683,944 | -0.96(-1.44%) |
Nov 05, 2018 | 65.58 | 66.70 | 65.43 | 66.45 | 1,961,887 | +0.96(+1.46%) |
Nov 02, 2018 | 66.59 | 67.43 | 65.07 | 65.50 | 2,203,965 | -0.90(-1.36%) |
Nov 01, 2018 | 65.13 | 66.45 | 64.59 | 66.40 | 1,367,617 | +1.30(+2.00%) |
Oct 31, 2018 | 65.53 | 65.61 | 64.42 | 65.10 | 2,123,960 | -0.27(-0.41%) |
Oct 30, 2018 | 63.90 | 65.47 | 63.58 | 65.36 | 2,259,139 | +1.67(+2.62%) |
Oct 29, 2018 | 63.40 | 66.41 | 62.78 | 63.69 | 1,617,452 | +1.00(+1.60%) |
Oct 26, 2018 | 62.93 | 63.64 | 62.03 | 62.69 | 2,273,070 | -1.11(-1.75%) |
Oct 25, 2018 | 62.30 | 64.32 | 62.22 | 63.80 | 2,028,329 | +1.04(+1.65%) |
Oct 24, 2018 | 64.25 | 64.77 | 62.68 | 62.77 | 1,400,192 | -1.33(-2.08%) |
Oct 23, 2018 | 64.05 | 64.44 | 62.95 | 64.10 | 1,638,659 | -0.24(-0.38%) |
Oct 22, 2018 | 64.71 | 65.21 | 64.05 | 64.35 | 1,259,303 | -0.37(-0.57%) |
Oct 19, 2018 | 65.34 | 65.95 | 64.60 | 64.71 | 1,704,802 | -0.61(-0.94%) |
Oct 18, 2018 | 67.65 | 67.88 | 64.78 | 65.33 | 3,112,677 | -2.49(-3.68%) |
Oct 17, 2018 | 66.63 | 68.39 | 66.35 | 67.82 | 1,734,726 | +1.10(+1.65%) |
Oct 16, 2018 | 66.57 | 67.29 | 66.37 | 66.72 | 3,028,155 | +0.25(+0.38%) |
Oct 15, 2018 | 65.95 | 67.18 | 65.60 | 66.47 | 1,767,925 | +0.63(+0.95%) |
Oct 12, 2018 | 66.05 | 66.46 | 64.93 | 65.84 | 2,035,027 | +0.32(+0.49%) |
Oct 11, 2018 | 67.95 | 67.95 | 65.28 | 65.52 | 2,244,131 | -2.21(-3.27%) |
Oct 10, 2018 | 68.93 | 69.04 | 67.69 | 67.73 | 2,288,945 | -1.13(-1.64%) |
Oct 09, 2018 | 68.40 | 69.29 | 67.94 | 68.86 | 1,357,282 | +0.65(+0.95%) |
Oct 08, 2018 | 69.44 | 69.55 | 67.66 | 68.21 | 3,925,037 | -1.15(-1.66%) |
Oct 05, 2018 | 68.65 | 71.00 | 68.65 | 69.36 | 3,695,077 | +0.93(+1.36%) |
Oct 04, 2018 | 67.80 | 68.53 | 67.44 | 68.43 | 1,449,269 | +0.41(+0.60%) |
Oct 03, 2018 | 67.68 | 68.47 | 67.23 | 68.02 | 1,197,695 | +0.37(+0.54%) |
Oct 02, 2018 | 68.05 | 68.31 | 67.47 | 67.65 | 1,552,846 | -0.50(-0.74%) |