Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 61.84 | 62.37 | 61.10 | 61.95 | 2,476,058 | +0.58(+0.95%) |
Dec 28, 2018 | 62.02 | 62.30 | 61.01 | 61.36 | 3,039,487 | -0.47(-0.76%) |
Dec 27, 2018 | 60.21 | 61.83 | 59.27 | 61.83 | 3,519,844 | +0.63(+1.03%) |
Dec 26, 2018 | 58.53 | 61.23 | 57.44 | 61.20 | 3,626,842 | +2.84(+4.87%) |
Dec 24, 2018 | 58.97 | 60.01 | 58.25 | 58.36 | 1,881,167 | -1.23(-2.06%) |
Dec 21, 2018 | 60.61 | 61.86 | 59.40 | 59.59 | 6,846,185 | -1.48(-2.43%) |
Dec 20, 2018 | 60.69 | 61.90 | 60.59 | 61.07 | 4,491,088 | -0.15(-0.25%) |
Dec 19, 2018 | 62.16 | 63.54 | 60.57 | 61.23 | 5,229,810 | -0.97(-1.56%) |
Dec 18, 2018 | 62.20 | 63.42 | 61.68 | 62.20 | 4,008,666 | +0.19(+0.31%) |
Dec 17, 2018 | 62.15 | 63.09 | 61.58 | 62.01 | 3,962,799 | -0.56(-0.90%) |
Dec 14, 2018 | 62.05 | 63.20 | 61.99 | 62.57 | 3,934,786 | -0.28(-0.45%) |
Dec 13, 2018 | 63.22 | 63.49 | 62.33 | 62.85 | 4,247,211 | -0.08(-0.13%) |
Dec 12, 2018 | 63.54 | 64.17 | 62.64 | 62.94 | 2,952,500 | +0.54(+0.86%) |
Dec 11, 2018 | 64.45 | 64.80 | 62.21 | 62.40 | 3,156,347 | -0.88(-1.39%) |
Dec 10, 2018 | 65.18 | 65.28 | 62.17 | 63.28 | 4,481,784 | -1.95(-2.99%) |
Dec 07, 2018 | 66.38 | 67.68 | 64.71 | 65.23 | 3,836,581 | -1.12(-1.68%) |
Dec 06, 2018 | 67.16 | 67.24 | 64.20 | 66.35 | 6,402,234 | -1.40(-2.06%) |
Dec 04, 2018 | 71.32 | 71.53 | 67.21 | 67.74 | 4,135,935 | -3.86(-5.39%) |
Dec 03, 2018 | 72.45 | 72.89 | 71.01 | 71.60 | 2,841,546 | +0.38(+0.53%) |
Nov 30, 2018 | 70.31 | 71.33 | 70.30 | 71.22 | 3,011,447 | +0.65(+0.91%) |
Nov 29, 2018 | 71.08 | 72.05 | 70.49 | 70.58 | 2,665,343 | -1.04(-1.45%) |
Nov 28, 2018 | 69.81 | 71.74 | 69.29 | 71.62 | 3,323,275 | +1.82(+2.60%) |
Nov 27, 2018 | 69.67 | 69.97 | 69.13 | 69.80 | 2,878,618 | +0.05(+0.07%) |
Nov 26, 2018 | 69.10 | 70.40 | 68.89 | 69.76 | 3,300,680 | +1.64(+2.41%) |
Nov 23, 2018 | 67.70 | 68.92 | 67.70 | 68.12 | 1,402,121 | -0.36(-0.52%) |
Nov 21, 2018 | 68.47 | 68.47 | 68.47 | 0 | +0.88(+1.30%) | |
Nov 20, 2018 | 68.26 | 68.35 | 67.01 | 67.59 | 3,259,560 | -1.34(-1.94%) |
Nov 19, 2018 | 69.04 | 69.41 | 68.29 | 68.93 | 2,579,947 | +0.07(+0.10%) |
Nov 16, 2018 | 69.34 | 69.57 | 68.50 | 68.86 | 3,351,968 | -0.79(-1.13%) |
Nov 15, 2018 | 69.08 | 70.05 | 68.25 | 69.65 | 3,560,002 | -0.18(-0.26%) |
Nov 14, 2018 | 71.94 | 72.14 | 69.46 | 69.83 | 3,256,405 | -1.33(-1.87%) |
Nov 13, 2018 | 70.71 | 72.19 | 70.53 | 71.17 | 2,684,456 | +0.71(+1.01%) |
Nov 12, 2018 | 71.88 | 72.20 | 70.29 | 70.45 | 2,271,925 | -1.64(-2.27%) |
Nov 09, 2018 | 72.47 | 73.39 | 71.62 | 72.09 | 3,555,259 | -0.84(-1.16%) |
Nov 08, 2018 | 72.58 | 74.24 | 72.21 | 72.93 | 5,421,937 | -2.80(-3.69%) |
Nov 07, 2018 | 74.65 | 75.85 | 74.05 | 75.73 | 3,588,751 | +1.74(+2.35%) |
Nov 06, 2018 | 73.47 | 74.09 | 72.93 | 73.99 | 2,476,509 | +0.42(+0.57%) |
Nov 05, 2018 | 72.28 | 73.71 | 72.28 | 73.57 | 2,815,954 | +1.44(+1.99%) |
Nov 02, 2018 | 72.41 | 73.16 | 71.55 | 72.14 | 2,929,166 | +0.77(+1.09%) |
Nov 01, 2018 | 71.12 | 71.72 | 70.86 | 71.36 | 2,869,123 | +0.83(+1.17%) |
Oct 31, 2018 | 70.53 | 72.05 | 70.39 | 70.53 | 5,064,201 | +1.01(+1.45%) |
Oct 30, 2018 | 68.71 | 69.75 | 68.04 | 69.53 | 4,373,481 | +1.27(+1.86%) |
Oct 29, 2018 | 68.72 | 69.85 | 67.39 | 68.26 | 3,647,577 | +0.44(+0.65%) |
Oct 26, 2018 | 68.65 | 68.94 | 67.19 | 67.81 | 3,333,354 | -1.65(-2.38%) |
Oct 25, 2018 | 69.24 | 70.41 | 68.95 | 69.47 | 3,068,033 | +1.16(+1.70%) |
Oct 24, 2018 | 71.23 | 71.50 | 68.10 | 68.31 | 3,621,846 | -3.20(-4.48%) |
Oct 23, 2018 | 70.71 | 71.90 | 69.96 | 71.51 | 2,973,756 | -0.47(-0.66%) |
Oct 22, 2018 | 73.63 | 73.76 | 71.89 | 71.99 | 2,896,746 | -1.42(-1.94%) |
Oct 19, 2018 | 72.58 | 74.29 | 72.58 | 73.41 | 2,424,995 | +0.05(+0.07%) |
Oct 18, 2018 | 74.82 | 75.42 | 72.93 | 73.35 | 2,497,738 | -1.63(-2.18%) |
Oct 17, 2018 | 73.58 | 75.82 | 73.45 | 74.99 | 3,249,656 | +1.41(+1.91%) |
Oct 16, 2018 | 73.60 | 73.87 | 72.69 | 73.58 | 2,409,474 | +0.32(+0.44%) |
Oct 15, 2018 | 73.16 | 74.11 | 73.02 | 73.26 | 2,434,718 | -0.27(-0.37%) |
Oct 12, 2018 | 74.57 | 74.90 | 71.75 | 73.53 | 3,553,797 | +0.05(+0.06%) |
Oct 11, 2018 | 76.97 | 77.03 | 73.28 | 73.48 | 4,669,029 | -3.83(-4.95%) |
Oct 10, 2018 | 79.84 | 80.18 | 77.21 | 77.31 | 2,978,315 | -2.38(-2.98%) |
Oct 09, 2018 | 79.76 | 80.14 | 78.64 | 79.69 | 3,103,286 | -0.03(-0.04%) |
Oct 08, 2018 | 78.36 | 80.21 | 78.24 | 79.72 | 2,996,274 | +1.15(+1.46%) |
Oct 05, 2018 | 78.97 | 79.61 | 78.37 | 78.57 | 2,399,866 | -0.26(-0.32%) |
Oct 04, 2018 | 77.25 | 79.24 | 77.15 | 78.82 | 4,059,498 | +1.77(+2.30%) |
Oct 03, 2018 | 77.10 | 77.87 | 76.54 | 77.05 | 3,522,743 | +0.73(+0.96%) |
Oct 02, 2018 | 76.24 | 77.00 | 75.61 | 76.32 | 1,782,331 | -0.08(-0.10%) |