Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 60.01 | 60.39 | 58.54 | 60.24 | 457,512 | +0.70(+1.17%) |
Dec 28, 2018 | 59.47 | 60.35 | 57.99 | 59.54 | 402,213 | +0.17(+0.29%) |
Dec 27, 2018 | 58.71 | 59.46 | 57.47 | 59.37 | 330,978 | -0.39(-0.65%) |
Dec 26, 2018 | 55.86 | 59.80 | 55.75 | 59.76 | 432,340 | +2.80(+4.91%) |
Dec 24, 2018 | 58.12 | 59.32 | 56.95 | 56.96 | 299,893 | -1.62(-2.77%) |
Dec 21, 2018 | 59.69 | 60.28 | 58.15 | 58.58 | 1,157,191 | -1.08(-1.81%) |
Dec 20, 2018 | 59.34 | 60.04 | 58.89 | 59.66 | 394,276 | +0.01(+0.02%) |
Dec 19, 2018 | 61.38 | 62.05 | 59.42 | 59.65 | 376,476 | -1.66(-2.70%) |
Dec 18, 2018 | 61.93 | 62.83 | 61.19 | 61.31 | 656,449 | -0.53(-0.85%) |
Dec 17, 2018 | 61.02 | 62.83 | 60.42 | 61.83 | 580,641 | +0.72(+1.19%) |
Dec 14, 2018 | 61.20 | 62.48 | 60.31 | 61.11 | 450,337 | -0.74(-1.20%) |
Dec 13, 2018 | 63.75 | 63.75 | 61.63 | 61.85 | 420,066 | -2.12(-3.31%) |
Dec 12, 2018 | 64.36 | 64.81 | 63.79 | 63.97 | 448,173 | +0.77(+1.22%) |
Dec 11, 2018 | 65.08 | 65.68 | 62.95 | 63.20 | 471,490 | -0.98(-1.52%) |
Dec 10, 2018 | 65.00 | 66.26 | 63.65 | 64.18 | 497,614 | -0.92(-1.41%) |
Dec 07, 2018 | 65.46 | 66.76 | 64.35 | 65.10 | 419,652 | -0.33(-0.50%) |
Dec 06, 2018 | 65.15 | 65.67 | 64.30 | 65.42 | 530,762 | -0.88(-1.33%) |
Dec 04, 2018 | 69.82 | 69.87 | 65.36 | 66.30 | 519,985 | -3.57(-5.11%) |
Dec 03, 2018 | 71.15 | 71.73 | 69.58 | 69.87 | 563,541 | -0.21(-0.30%) |
Nov 30, 2018 | 68.93 | 70.59 | 68.93 | 70.08 | 404,752 | +0.64(+0.93%) |
Nov 29, 2018 | 70.71 | 71.32 | 69.30 | 69.43 | 407,923 | -0.90(-1.28%) |
Nov 28, 2018 | 69.97 | 70.59 | 68.80 | 70.33 | 302,122 | +0.52(+0.74%) |
Nov 27, 2018 | 69.77 | 70.25 | 69.32 | 69.82 | 339,561 | -0.16(-0.23%) |
Nov 26, 2018 | 69.36 | 71.37 | 69.24 | 69.98 | 214,645 | +1.28(+1.86%) |
Nov 23, 2018 | 68.57 | 69.45 | 68.02 | 68.70 | 47,351 | -0.27(-0.39%) |
Nov 21, 2018 | 68.97 | 68.97 | 68.97 | 0 | +0.79(+1.16%) | |
Nov 20, 2018 | 69.55 | 69.92 | 68.08 | 68.18 | 284,383 | -1.86(-2.65%) |
Nov 19, 2018 | 70.43 | 71.47 | 69.61 | 70.04 | 322,672 | -0.44(-0.63%) |
Nov 16, 2018 | 70.19 | 70.83 | 70.07 | 70.49 | 386,208 | -0.31(-0.44%) |
Nov 15, 2018 | 68.95 | 70.96 | 68.49 | 70.79 | 346,767 | +1.18(+1.69%) |
Nov 14, 2018 | 71.55 | 72.14 | 68.65 | 69.62 | 364,781 | -1.39(-1.96%) |
Nov 13, 2018 | 70.22 | 71.95 | 70.22 | 71.01 | 253,462 | +0.77(+1.10%) |
Nov 12, 2018 | 70.58 | 71.26 | 70.11 | 70.23 | 284,915 | -0.52(-0.73%) |
Nov 09, 2018 | 70.97 | 71.41 | 69.65 | 70.75 | 423,957 | -0.37(-0.52%) |
Nov 08, 2018 | 70.13 | 71.79 | 69.72 | 71.12 | 475,472 | +0.63(+0.90%) |
Nov 07, 2018 | 70.75 | 71.99 | 69.17 | 70.49 | 525,106 | +0.12(+0.17%) |
Nov 06, 2018 | 69.78 | 70.96 | 69.23 | 70.37 | 440,463 | +0.53(+0.76%) |
Nov 05, 2018 | 70.00 | 70.54 | 69.34 | 69.83 | 257,910 | -0.03(-0.04%) |
Nov 02, 2018 | 70.07 | 70.67 | 69.10 | 69.86 | 464,938 | +0.14(+0.21%) |
Nov 01, 2018 | 69.17 | 70.14 | 68.90 | 69.72 | 403,652 | +0.90(+1.31%) |
Oct 31, 2018 | 68.27 | 69.84 | 68.27 | 68.81 | 594,845 | +0.94(+1.38%) |
Oct 30, 2018 | 68.35 | 68.93 | 67.08 | 67.87 | 636,668 | -0.50(-0.73%) |
Oct 29, 2018 | 67.49 | 69.12 | 67.02 | 68.37 | 741,968 | +2.20(+3.32%) |
Oct 26, 2018 | 66.52 | 66.71 | 65.27 | 66.17 | 591,518 | -0.84(-1.25%) |
Oct 25, 2018 | 65.98 | 67.51 | 65.84 | 67.02 | 584,782 | +1.68(+2.57%) |
Oct 24, 2018 | 68.47 | 68.89 | 65.23 | 65.33 | 602,158 | -3.43(-4.99%) |
Oct 23, 2018 | 67.67 | 69.22 | 67.28 | 68.77 | 592,349 | -0.27(-0.39%) |
Oct 22, 2018 | 71.43 | 72.08 | 68.68 | 69.04 | 620,212 | -2.43(-3.40%) |
Oct 19, 2018 | 72.22 | 72.60 | 71.12 | 71.47 | 787,473 | -0.59(-0.82%) |
Oct 18, 2018 | 74.14 | 74.64 | 71.58 | 72.06 | 1,479,476 | -3.70(-4.88%) |
Oct 17, 2018 | 75.16 | 76.39 | 74.11 | 75.75 | 572,599 | +0.19(+0.25%) |
Oct 16, 2018 | 74.69 | 75.61 | 73.83 | 75.56 | 891,125 | +1.07(+1.43%) |
Oct 15, 2018 | 74.97 | 75.23 | 73.40 | 74.50 | 485,161 | +0.88(+1.19%) |
Oct 12, 2018 | 78.19 | 78.19 | 71.49 | 73.62 | 610,106 | -1.43(-1.90%) |
Oct 11, 2018 | 78.06 | 78.31 | 74.96 | 75.05 | 865,974 | -3.13(-4.00%) |
Oct 10, 2018 | 78.85 | 79.64 | 78.17 | 78.18 | 661,260 | -0.69(-0.87%) |
Oct 09, 2018 | 78.32 | 79.26 | 78.00 | 78.86 | 405,055 | +0.01(+0.01%) |
Oct 08, 2018 | 78.24 | 79.10 | 77.66 | 78.85 | 252,003 | +0.73(+0.94%) |
Oct 05, 2018 | 79.23 | 79.29 | 77.81 | 78.12 | 274,183 | -0.94(-1.19%) |
Oct 04, 2018 | 78.89 | 80.26 | 78.38 | 79.06 | 485,982 | -0.05(-0.07%) |
Oct 03, 2018 | 76.82 | 79.32 | 76.77 | 79.12 | 474,258 | +2.38(+3.10%) |
Oct 02, 2018 | 76.75 | 78.24 | 76.13 | 76.74 | 814,940 | +0.60(+0.78%) |