Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 58.34 | 58.57 | 58.00 | 58.36 | 9,791,681 | +0.28(+0.49%) |
Dec 28, 2018 | 58.28 | 58.64 | 57.83 | 58.07 | 14,728,257 | +0.14(+0.24%) |
Dec 27, 2018 | 57.00 | 57.94 | 56.30 | 57.93 | 14,577,831 | +0.27(+0.47%) |
Dec 26, 2018 | 55.94 | 57.67 | 55.45 | 57.66 | 17,042,942 | +2.05(+3.69%) |
Dec 24, 2018 | 56.49 | 56.69 | 55.57 | 55.61 | 7,787,273 | -1.01(-1.78%) |
Dec 21, 2018 | 57.66 | 58.22 | 56.49 | 56.62 | 15,364,623 | -1.09(-1.89%) |
Dec 20, 2018 | 58.22 | 58.50 | 57.27 | 57.71 | 15,842,908 | -0.51(-0.87%) |
Dec 19, 2018 | 59.19 | 59.97 | 57.92 | 58.22 | 6,811,856 | -0.82(-1.39%) |
Dec 18, 2018 | 59.37 | 59.60 | 58.76 | 59.03 | 9,747,930 | -0.03(-0.05%) |
Dec 17, 2018 | 59.83 | 60.01 | 58.72 | 59.06 | 10,261,371 | -0.91(-1.52%) |
Dec 14, 2018 | 60.34 | 60.57 | 59.88 | 59.97 | 6,481,021 | -0.98(-1.61%) |
Dec 13, 2018 | 61.21 | 61.37 | 60.76 | 60.95 | 6,130,744 | -0.05(-0.09%) |
Dec 12, 2018 | 61.15 | 61.63 | 60.99 | 61.01 | 6,252,326 | +0.64(+1.06%) |
Dec 11, 2018 | 60.96 | 61.11 | 60.05 | 60.37 | 14,339,409 | +0.08(+0.13%) |
Dec 10, 2018 | 60.31 | 60.55 | 59.36 | 60.29 | 8,770,541 | -0.18(-0.30%) |
Dec 07, 2018 | 61.54 | 61.93 | 60.30 | 60.47 | 10,031,931 | -1.18(-1.91%) |
Dec 06, 2018 | 60.79 | 61.65 | 60.13 | 61.65 | 10,605,707 | -0.27(-0.44%) |
Dec 04, 2018 | 63.53 | 63.60 | 61.85 | 61.92 | 4,566,217 | -1.78(-2.80%) |
Dec 03, 2018 | 63.93 | 63.97 | 63.40 | 63.70 | 4,261,905 | +0.81(+1.29%) |
Nov 30, 2018 | 62.59 | 62.95 | 62.48 | 62.89 | 3,452,976 | +0.19(+0.30%) |
Nov 29, 2018 | 62.67 | 63.03 | 62.43 | 62.70 | 3,252,854 | -0.26(-0.41%) |
Nov 28, 2018 | 61.93 | 62.96 | 61.67 | 62.96 | 4,102,892 | +1.25(+2.03%) |
Nov 27, 2018 | 61.36 | 61.71 | 61.19 | 61.71 | 3,909,273 | +0.07(+0.12%) |
Nov 26, 2018 | 61.38 | 61.65 | 61.29 | 61.64 | 4,517,035 | +0.89(+1.47%) |
Nov 23, 2018 | 60.67 | 60.98 | 60.58 | 60.75 | 1,349,412 | -0.41(-0.66%) |
Nov 21, 2018 | 61.15 | 61.15 | 61.15 | 0 | +0.56(+0.92%) | |
Nov 20, 2018 | 60.85 | 61.13 | 60.37 | 60.59 | 6,602,908 | -1.13(-1.82%) |
Nov 19, 2018 | 62.48 | 62.51 | 61.53 | 61.72 | 13,101,179 | -0.95(-1.51%) |
Nov 16, 2018 | 62.16 | 62.80 | 62.07 | 62.66 | 4,653,823 | +0.16(+0.26%) |
Nov 15, 2018 | 61.65 | 62.65 | 61.36 | 62.50 | 6,712,281 | +0.59(+0.96%) |
Nov 14, 2018 | 62.51 | 62.69 | 61.56 | 61.91 | 3,721,686 | -0.23(-0.36%) |
Nov 13, 2018 | 62.16 | 62.75 | 61.96 | 62.13 | 4,203,623 | +0.09(+0.15%) |
Nov 12, 2018 | 62.91 | 62.94 | 61.93 | 62.04 | 3,428,913 | -1.16(-1.84%) |
Nov 09, 2018 | 63.36 | 63.38 | 62.82 | 63.21 | 3,248,782 | -0.54(-0.85%) |
Nov 08, 2018 | 63.99 | 64.11 | 63.57 | 63.75 | 1,852,336 | -0.52(-0.81%) |
Nov 07, 2018 | 63.66 | 64.28 | 63.53 | 64.27 | 2,111,880 | +1.15(+1.83%) |
Nov 06, 2018 | 62.78 | 63.15 | 62.75 | 63.12 | 2,558,820 | +0.27(+0.43%) |
Nov 05, 2018 | 62.65 | 62.95 | 62.50 | 62.84 | 2,302,139 | +0.19(+0.30%) |
Nov 02, 2018 | 63.21 | 63.32 | 62.16 | 62.66 | 4,603,635 | -0.12(-0.19%) |
Nov 01, 2018 | 62.28 | 62.81 | 62.01 | 62.77 | 4,996,818 | +0.86(+1.40%) |
Oct 31, 2018 | 61.89 | 62.31 | 61.76 | 61.91 | 3,772,848 | +0.68(+1.10%) |
Oct 30, 2018 | 60.36 | 61.28 | 60.31 | 61.23 | 5,680,051 | +0.86(+1.43%) |
Oct 29, 2018 | 61.39 | 61.67 | 59.65 | 60.37 | 7,257,770 | -0.40(-0.65%) |
Oct 26, 2018 | 60.67 | 61.38 | 60.01 | 60.76 | 10,072,015 | -0.83(-1.35%) |
Oct 25, 2018 | 61.04 | 61.93 | 60.86 | 61.59 | 4,747,191 | +0.86(+1.42%) |
Oct 24, 2018 | 62.31 | 62.36 | 60.53 | 60.73 | 5,547,064 | -1.73(-2.77%) |
Oct 23, 2018 | 61.87 | 62.75 | 61.45 | 62.46 | 4,688,682 | -0.49(-0.77%) |
Oct 22, 2018 | 63.29 | 63.37 | 62.77 | 62.94 | 2,242,938 | -0.16(-0.26%) |
Oct 19, 2018 | 63.26 | 63.68 | 62.96 | 63.11 | 3,728,677 | +0.13(+0.20%) |
Oct 18, 2018 | 63.64 | 63.79 | 62.69 | 62.98 | 4,205,507 | -1.03(-1.60%) |
Oct 17, 2018 | 64.08 | 64.17 | 63.49 | 64.01 | 4,936,931 | -0.17(-0.27%) |
Oct 16, 2018 | 63.52 | 64.29 | 63.43 | 64.18 | 9,644,526 | +1.27(+2.02%) |
Oct 15, 2018 | 63.05 | 63.38 | 62.83 | 62.91 | 4,132,881 | -0.34(-0.54%) |
Oct 12, 2018 | 63.48 | 63.48 | 62.45 | 63.25 | 6,316,911 | +0.76(+1.21%) |
Oct 11, 2018 | 63.36 | 63.69 | 62.06 | 62.49 | 16,623,049 | -1.07(-1.69%) |
Oct 10, 2018 | 65.24 | 65.24 | 63.48 | 63.57 | 9,791,578 | -1.90(-2.90%) |
Oct 09, 2018 | 65.23 | 65.65 | 65.11 | 65.47 | 1,695,297 | -0.13(-0.19%) |
Oct 08, 2018 | 65.35 | 65.63 | 65.02 | 65.59 | 2,980,483 | -0.11(-0.16%) |
Oct 05, 2018 | 66.02 | 66.12 | 65.32 | 65.70 | 2,861,824 | -0.39(-0.59%) |
Oct 04, 2018 | 66.49 | 66.50 | 65.71 | 66.09 | 2,631,467 | -0.71(-1.07%) |
Oct 03, 2018 | 67.10 | 67.14 | 66.68 | 66.80 | 1,199,726 | -0.05(-0.07%) |
Oct 02, 2018 | 66.75 | 66.98 | 66.68 | 66.84 | 1,573,165 | -0.23(-0.34%) |