Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 62.99 | 64.17 | 62.60 | 64.09 | 7,896,600 | +1.66(+2.66%) |
Dec 28, 2018 | 63.45 | 63.48 | 62.20 | 62.43 | 7,031,300 | -0.38(-0.60%) |
Dec 27, 2018 | 61.52 | 62.86 | 60.40 | 62.81 | 6,540,701 | +0.31(+0.50%) |
Dec 26, 2018 | 59.70 | 62.52 | 58.59 | 62.50 | 8,237,812 | +3.29(+5.56%) |
Dec 24, 2018 | 60.53 | 61.40 | 59.14 | 59.21 | 4,895,600 | -1.71(-2.81%) |
Dec 21, 2018 | 64.63 | 65.40 | 60.31 | 60.92 | 13,598,500 | -3.60(-5.58%) |
Dec 20, 2018 | 65.60 | 66.70 | 64.00 | 64.52 | 6,661,497 | -1.06(-1.62%) |
Dec 19, 2018 | 66.60 | 68.33 | 64.81 | 65.58 | 6,237,266 | -1.05(-1.58%) |
Dec 18, 2018 | 68.49 | 68.49 | 65.76 | 66.63 | 7,618,017 | -1.50(-2.20%) |
Dec 17, 2018 | 68.00 | 69.82 | 67.40 | 68.13 | 7,265,670 | -0.07(-0.10%) |
Dec 14, 2018 | 68.91 | 69.33 | 68.13 | 68.20 | 5,409,900 | -1.54(-2.21%) |
Dec 13, 2018 | 70.94 | 71.14 | 68.85 | 69.74 | 4,799,615 | -1.16(-1.64%) |
Dec 12, 2018 | 70.79 | 72.10 | 69.81 | 70.90 | 5,686,090 | +1.41(+2.03%) |
Dec 11, 2018 | 69.59 | 71.24 | 68.41 | 69.49 | 7,061,210 | +0.81(+1.18%) |
Dec 10, 2018 | 70.00 | 70.00 | 67.22 | 68.68 | 7,542,787 | -1.40(-2.00%) |
Dec 07, 2018 | 72.38 | 73.00 | 69.84 | 70.08 | 6,602,500 | -2.72(-3.74%) |
Dec 06, 2018 | 71.50 | 73.14 | 71.03 | 72.80 | 6,955,801 | +0.33(+0.46%) |
Dec 04, 2018 | 73.53 | 74.88 | 72.32 | 72.47 | 8,638,800 | -0.95(-1.29%) |
Dec 03, 2018 | 73.88 | 74.68 | 72.65 | 73.42 | 9,999,653 | +1.20(+1.66%) |
Nov 30, 2018 | 70.18 | 72.31 | 69.57 | 72.22 | 9,650,800 | +2.06(+2.94%) |
Nov 29, 2018 | 70.40 | 71.03 | 68.93 | 70.16 | 6,019,454 | -0.82(-1.16%) |
Nov 28, 2018 | 69.30 | 71.01 | 68.84 | 70.98 | 8,310,380 | +1.79(+2.59%) |
Nov 27, 2018 | 67.59 | 69.50 | 66.62 | 69.19 | 8,272,889 | +1.19(+1.75%) |
Nov 26, 2018 | 67.41 | 68.09 | 66.88 | 68.00 | 8,795,976 | +1.35(+2.03%) |
Nov 23, 2018 | 67.26 | 67.92 | 66.62 | 66.65 | 2,947,000 | -0.89(-1.32%) |
Nov 21, 2018 | 67.54 | 67.54 | 67.54 | 0 | +0.79(+1.18%) | |
Nov 20, 2018 | 69.20 | 69.60 | 66.63 | 66.75 | 7,873,272 | -2.65(-3.82%) |
Nov 19, 2018 | 69.41 | 70.00 | 68.78 | 69.40 | 6,631,959 | -0.25(-0.36%) |
Nov 16, 2018 | 69.75 | 70.28 | 68.93 | 69.65 | 9,271,100 | -0.33(-0.47%) |
Nov 15, 2018 | 69.28 | 70.25 | 68.91 | 69.98 | 11,478,684 | +0.35(+0.50%) |
Nov 14, 2018 | 70.81 | 71.18 | 69.36 | 69.63 | 6,941,126 | -0.61(-0.87%) |
Nov 13, 2018 | 71.73 | 72.37 | 70.19 | 70.24 | 6,350,459 | -0.78(-1.10%) |
Nov 12, 2018 | 73.85 | 74.00 | 70.77 | 71.02 | 7,295,986 | -3.00(-4.05%) |
Nov 09, 2018 | 75.07 | 75.09 | 73.45 | 74.02 | 4,128,100 | -1.21(-1.61%) |
Nov 08, 2018 | 75.33 | 76.07 | 74.85 | 75.23 | 4,685,991 | -0.23(-0.30%) |
Nov 07, 2018 | 75.46 | 76.24 | 74.75 | 75.46 | 6,728,002 | +0.37(+0.49%) |
Nov 06, 2018 | 74.49 | 75.50 | 74.20 | 75.09 | 4,228,686 | +0.82(+1.10%) |
Nov 05, 2018 | 74.20 | 74.87 | 73.29 | 74.27 | 4,401,690 | +0.08(+0.11%) |
Nov 02, 2018 | 76.21 | 76.40 | 73.46 | 74.19 | 5,290,600 | -1.42(-1.88%) |
Nov 01, 2018 | 72.00 | 75.88 | 71.97 | 75.61 | 9,477,705 | +4.01(+5.60%) |
Oct 31, 2018 | 72.97 | 73.10 | 70.78 | 71.60 | 8,367,353 | -0.74(-1.02%) |
Oct 30, 2018 | 71.44 | 72.41 | 70.42 | 72.34 | 8,020,310 | +0.91(+1.27%) |
Oct 29, 2018 | 73.24 | 74.24 | 70.09 | 71.43 | 9,209,556 | -1.02(-1.41%) |
Oct 26, 2018 | 71.83 | 73.93 | 71.14 | 72.45 | 7,159,000 | -0.27(-0.37%) |
Oct 25, 2018 | 75.55 | 76.69 | 72.30 | 72.72 | 13,733,178 | -1.99(-2.66%) |
Oct 24, 2018 | 79.82 | 80.10 | 74.14 | 74.71 | 8,708,895 | -5.06(-6.34%) |
Oct 23, 2018 | 79.60 | 80.51 | 78.63 | 79.77 | 5,392,907 | -0.84(-1.04%) |
Oct 22, 2018 | 82.76 | 83.00 | 80.01 | 80.61 | 4,752,104 | -1.80(-2.18%) |
Oct 19, 2018 | 83.00 | 84.17 | 82.20 | 82.41 | 3,905,400 | -0.54(-0.65%) |
Oct 18, 2018 | 84.13 | 84.38 | 82.17 | 82.95 | 3,249,383 | -1.33(-1.58%) |
Oct 17, 2018 | 83.99 | 84.59 | 82.88 | 84.28 | 2,544,138 | +0.00(+0.00%) |
Oct 16, 2018 | 81.97 | 84.47 | 81.71 | 84.28 | 3,200,467 | +2.45(+2.99%) |
Oct 15, 2018 | 82.12 | 82.82 | 81.35 | 81.83 | 3,324,839 | -0.75(-0.91%) |
Oct 12, 2018 | 82.36 | 82.96 | 81.26 | 82.58 | 4,737,300 | +1.87(+2.32%) |
Oct 11, 2018 | 83.75 | 84.04 | 79.83 | 80.71 | 5,817,980 | -3.52(-4.18%) |
Oct 10, 2018 | 86.37 | 87.18 | 84.06 | 84.23 | 4,801,546 | -2.53(-2.92%) |
Oct 09, 2018 | 87.69 | 87.73 | 86.27 | 86.76 | 3,292,861 | -0.73(-0.83%) |
Oct 08, 2018 | 86.66 | 87.71 | 86.32 | 87.49 | 3,878,679 | +0.22(+0.25%) |
Oct 05, 2018 | 88.18 | 89.67 | 85.95 | 87.27 | 4,743,900 | -1.33(-1.50%) |
Oct 04, 2018 | 91.33 | 91.63 | 87.97 | 88.60 | 5,871,202 | -3.27(-3.56%) |
Oct 03, 2018 | 92.15 | 92.68 | 91.53 | 91.87 | 4,280,354 | +0.01(+0.01%) |
Oct 02, 2018 | 90.05 | 91.87 | 89.28 | 91.86 | 4,717,016 | +1.98(+2.20%) |