Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 59.51 | 60.09 | 59.17 | 59.72 | 2,458,915 | +0.55(+0.94%) |
Dec 28, 2018 | 59.73 | 59.88 | 58.95 | 59.16 | 3,175,570 | -0.32(-0.53%) |
Dec 27, 2018 | 57.60 | 59.54 | 57.46 | 59.48 | 4,530,868 | +1.30(+2.23%) |
Dec 26, 2018 | 56.01 | 58.18 | 56.01 | 58.18 | 4,763,120 | +2.43(+4.36%) |
Dec 24, 2018 | 56.69 | 56.75 | 55.71 | 55.75 | 3,530,040 | -1.32(-2.31%) |
Dec 21, 2018 | 56.93 | 58.33 | 56.45 | 57.07 | 8,719,235 | +0.20(+0.35%) |
Dec 20, 2018 | 58.13 | 58.33 | 56.48 | 56.87 | 5,237,708 | -1.24(-2.14%) |
Dec 19, 2018 | 59.34 | 59.83 | 57.76 | 58.11 | 5,407,073 | -0.96(-1.63%) |
Dec 18, 2018 | 58.83 | 59.49 | 58.31 | 59.07 | 5,409,073 | +0.83(+1.43%) |
Dec 17, 2018 | 59.28 | 59.85 | 58.01 | 58.24 | 6,263,629 | -1.37(-2.30%) |
Dec 14, 2018 | 60.13 | 60.30 | 59.25 | 59.61 | 3,010,239 | -1.13(-1.87%) |
Dec 13, 2018 | 60.81 | 61.25 | 60.37 | 60.74 | 2,974,106 | -0.05(-0.07%) |
Dec 12, 2018 | 60.76 | 61.46 | 60.73 | 60.79 | 3,482,499 | +0.73(+1.22%) |
Dec 11, 2018 | 59.93 | 60.62 | 59.50 | 60.05 | 3,856,728 | +0.64(+1.08%) |
Dec 10, 2018 | 58.96 | 59.61 | 58.04 | 59.41 | 4,921,514 | +0.42(+0.71%) |
Dec 07, 2018 | 60.35 | 60.71 | 58.75 | 58.99 | 5,085,917 | -1.61(-2.65%) |
Dec 06, 2018 | 60.20 | 60.66 | 58.94 | 60.60 | 4,710,991 | -0.43(-0.70%) |
Dec 04, 2018 | 62.69 | 62.86 | 60.97 | 61.02 | 7,277,437 | -1.76(-2.80%) |
Dec 03, 2018 | 62.54 | 62.94 | 62.08 | 62.78 | 6,283,449 | +0.59(+0.95%) |
Nov 30, 2018 | 61.58 | 62.27 | 61.28 | 62.19 | 4,509,132 | +0.65(+1.06%) |
Nov 29, 2018 | 61.49 | 61.98 | 61.33 | 61.54 | 3,424,940 | -0.27(-0.44%) |
Nov 28, 2018 | 60.16 | 61.83 | 59.79 | 61.81 | 3,937,387 | +2.14(+3.58%) |
Nov 27, 2018 | 59.42 | 59.69 | 58.94 | 59.68 | 4,434,878 | -0.02(-0.03%) |
Nov 26, 2018 | 59.61 | 59.80 | 58.97 | 59.69 | 3,305,017 | +0.46(+0.78%) |
Nov 23, 2018 | 58.77 | 59.30 | 58.74 | 59.23 | 1,662,142 | -0.05(-0.09%) |
Nov 21, 2018 | 59.29 | 59.29 | 59.29 | 0 | +1.22(+2.10%) | |
Nov 20, 2018 | 58.47 | 58.74 | 57.68 | 58.07 | 4,701,546 | -0.76(-1.29%) |
Nov 19, 2018 | 60.29 | 60.36 | 58.62 | 58.83 | 4,447,800 | -1.35(-2.24%) |
Nov 16, 2018 | 59.22 | 60.54 | 59.17 | 60.17 | 8,298,446 | +0.62(+1.03%) |
Nov 15, 2018 | 57.37 | 59.57 | 56.84 | 59.56 | 9,671,330 | +1.81(+3.13%) |
Nov 14, 2018 | 57.32 | 58.08 | 56.75 | 57.75 | 6,594,491 | +0.72(+1.27%) |
Nov 13, 2018 | 56.46 | 58.08 | 56.14 | 57.03 | 5,608,856 | +1.33(+2.39%) |
Nov 12, 2018 | 57.40 | 57.40 | 55.63 | 55.70 | 4,443,609 | -1.74(-3.02%) |
Nov 09, 2018 | 57.69 | 57.69 | 56.94 | 57.43 | 2,592,469 | -0.35(-0.61%) |
Nov 08, 2018 | 57.22 | 57.99 | 57.19 | 57.79 | 3,572,657 | +0.33(+0.58%) |
Nov 07, 2018 | 57.83 | 58.00 | 57.09 | 57.45 | 5,946,764 | +0.06(+0.11%) |
Nov 06, 2018 | 56.29 | 57.42 | 56.13 | 57.39 | 4,160,959 | +0.84(+1.49%) |
Nov 05, 2018 | 56.47 | 56.86 | 55.88 | 56.55 | 5,313,017 | +0.29(+0.51%) |
Nov 02, 2018 | 57.64 | 58.27 | 55.79 | 56.26 | 4,461,966 | -0.81(-1.41%) |
Nov 01, 2018 | 56.66 | 57.51 | 56.14 | 57.06 | 9,982,787 | +0.51(+0.90%) |
Oct 31, 2018 | 56.82 | 57.98 | 55.23 | 56.55 | 16,284,526 | -5.56(-8.96%) |
Oct 30, 2018 | 60.82 | 62.33 | 60.62 | 62.12 | 5,999,261 | +1.47(+2.42%) |
Oct 29, 2018 | 61.66 | 61.91 | 59.90 | 60.65 | 4,248,155 | -0.05(-0.09%) |
Oct 26, 2018 | 60.82 | 61.22 | 59.88 | 60.71 | 2,704,878 | -0.67(-1.09%) |
Oct 25, 2018 | 61.25 | 61.87 | 60.54 | 61.38 | 3,064,708 | +0.32(+0.52%) |
Oct 24, 2018 | 62.27 | 62.68 | 60.98 | 61.06 | 2,805,042 | -1.12(-1.80%) |
Oct 23, 2018 | 61.42 | 62.46 | 60.65 | 62.18 | 4,358,092 | -0.26(-0.42%) |
Oct 22, 2018 | 62.84 | 63.09 | 61.87 | 62.44 | 5,331,440 | -0.40(-0.63%) |
Oct 19, 2018 | 63.92 | 64.15 | 62.61 | 62.84 | 3,499,917 | -0.91(-1.43%) |
Oct 18, 2018 | 65.39 | 65.39 | 63.32 | 63.76 | 4,697,490 | -1.78(-2.72%) |
Oct 17, 2018 | 64.63 | 65.63 | 64.24 | 65.54 | 3,600,127 | +0.62(+0.95%) |
Oct 16, 2018 | 64.11 | 65.00 | 63.63 | 64.92 | 3,425,313 | +0.81(+1.26%) |
Oct 15, 2018 | 64.42 | 64.71 | 63.73 | 64.12 | 2,351,151 | -0.34(-0.53%) |
Oct 12, 2018 | 64.49 | 65.09 | 63.67 | 64.46 | 2,586,832 | +0.98(+1.54%) |
Oct 11, 2018 | 64.16 | 64.86 | 62.90 | 63.49 | 4,544,372 | -0.92(-1.43%) |
Oct 10, 2018 | 65.95 | 65.95 | 64.34 | 64.41 | 3,428,148 | -1.62(-2.45%) |
Oct 09, 2018 | 66.05 | 66.53 | 65.78 | 66.03 | 3,514,951 | -0.32(-0.48%) |
Oct 08, 2018 | 66.85 | 67.09 | 65.79 | 66.34 | 3,209,607 | -0.77(-1.15%) |
Oct 05, 2018 | 67.18 | 67.58 | 66.55 | 67.11 | 2,617,007 | -0.06(-0.09%) |
Oct 04, 2018 | 68.36 | 68.36 | 66.86 | 67.18 | 3,467,526 | -1.50(-2.19%) |
Oct 03, 2018 | 70.02 | 70.12 | 68.47 | 68.68 | 3,909,214 | -1.26(-1.80%) |
Oct 02, 2018 | 70.23 | 70.37 | 69.83 | 69.94 | 1,977,222 | -0.45(-0.64%) |