Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 62.95 | 63.18 | 62.87 | 63.16 | 34,900 | +0.23(+0.37%) |
Dec 28, 2018 | 63.60 | 63.60 | 62.64 | 62.93 | 28,300 | +0.28(+0.45%) |
Dec 27, 2018 | 62.57 | 62.84 | 62.45 | 62.65 | 27,528 | +0.50(+0.81%) |
Dec 26, 2018 | 63.02 | 63.02 | 62.08 | 62.15 | 18,879 | +0.19(+0.30%) |
Dec 24, 2018 | 61.71 | 61.99 | 61.61 | 61.96 | 19,300 | +0.63(+1.03%) |
Dec 21, 2018 | 61.48 | 61.60 | 61.17 | 61.33 | 31,000 | -0.51(-0.82%) |
Dec 20, 2018 | 61.88 | 62.13 | 61.52 | 61.84 | 24,695 | +0.79(+1.29%) |
Dec 19, 2018 | 61.38 | 61.72 | 60.94 | 61.05 | 94,071 | -0.16(-0.26%) |
Dec 18, 2018 | 61.19 | 61.32 | 61.16 | 61.21 | 14,156 | -0.05(-0.08%) |
Dec 17, 2018 | 61.04 | 61.30 | 60.92 | 61.26 | 68,724 | +0.46(+0.76%) |
Dec 14, 2018 | 60.54 | 60.87 | 60.46 | 60.80 | 30,100 | -0.45(-0.74%) |
Dec 13, 2018 | 61.29 | 61.29 | 61.06 | 61.25 | 11,785 | -0.04(-0.06%) |
Dec 12, 2018 | 61.12 | 61.38 | 61.12 | 61.29 | 14,842 | +0.38(+0.62%) |
Dec 11, 2018 | 60.92 | 61.15 | 60.79 | 60.91 | 24,082 | +0.09(+0.15%) |
Dec 10, 2018 | 60.83 | 60.91 | 60.63 | 60.82 | 34,034 | -0.23(-0.38%) |
Dec 07, 2018 | 60.49 | 61.13 | 60.49 | 61.05 | 23,600 | +0.55(+0.90%) |
Dec 06, 2018 | 60.50 | 60.73 | 60.28 | 60.51 | 97,567 | -0.15(-0.25%) |
Dec 04, 2018 | 60.81 | 60.90 | 60.64 | 60.66 | 30,400 | +0.54(+0.90%) |
Dec 03, 2018 | 60.33 | 60.50 | 60.10 | 60.12 | 27,654 | +0.60(+1.01%) |
Nov 30, 2018 | 59.66 | 59.66 | 59.30 | 59.52 | 26,700 | -0.36(-0.60%) |
Nov 29, 2018 | 59.97 | 59.99 | 59.73 | 59.88 | 24,777 | +0.13(+0.21%) |
Nov 28, 2018 | 59.38 | 60.02 | 59.26 | 59.75 | 29,111 | +0.51(+0.86%) |
Nov 27, 2018 | 59.56 | 59.63 | 59.13 | 59.24 | 20,932 | -0.43(-0.72%) |
Nov 26, 2018 | 59.71 | 59.77 | 59.59 | 59.67 | 19,613 | +0.16(+0.27%) |
Nov 23, 2018 | 59.70 | 59.74 | 59.51 | 59.51 | 5,400 | -0.48(-0.80%) |
Nov 21, 2018 | 59.99 | 59.99 | 59.99 | 0 | +0.33(+0.55%) | |
Nov 20, 2018 | 59.91 | 59.91 | 59.56 | 59.66 | 18,687 | -0.36(-0.60%) |
Nov 19, 2018 | 59.88 | 60.02 | 59.79 | 60.02 | 56,712 | +0.06(+0.10%) |
Nov 16, 2018 | 60.00 | 60.07 | 59.85 | 59.96 | 59,900 | +0.51(+0.86%) |
Nov 15, 2018 | 59.18 | 59.59 | 59.08 | 59.45 | 18,981 | +0.40(+0.68%) |
Nov 14, 2018 | 58.55 | 59.23 | 58.55 | 59.05 | 21,873 | +0.53(+0.91%) |
Nov 13, 2018 | 58.43 | 58.71 | 58.43 | 58.52 | 39,109 | +0.02(+0.03%) |
Nov 12, 2018 | 58.80 | 58.80 | 58.50 | 58.50 | 38,709 | -0.55(-0.93%) |
Nov 09, 2018 | 58.70 | 59.71 | 58.70 | 59.05 | 29,300 | -0.77(-1.29%) |
Nov 08, 2018 | 59.86 | 60.03 | 59.79 | 59.82 | 23,316 | -0.31(-0.52%) |
Nov 07, 2018 | 60.30 | 60.32 | 60.10 | 60.13 | 17,337 | +0.18(+0.30%) |
Nov 06, 2018 | 60.17 | 60.21 | 59.84 | 59.95 | 17,832 | -0.34(-0.56%) |
Nov 05, 2018 | 60.26 | 60.40 | 60.20 | 60.29 | 11,131 | -0.12(-0.20%) |
Nov 02, 2018 | 60.39 | 60.50 | 60.28 | 60.41 | 24,200 | +0.18(+0.30%) |
Nov 01, 2018 | 59.94 | 60.36 | 59.94 | 60.23 | 14,046 | +1.12(+1.89%) |
Oct 31, 2018 | 59.13 | 59.18 | 58.97 | 59.11 | 34,017 | -0.38(-0.64%) |
Oct 30, 2018 | 59.51 | 59.65 | 59.41 | 59.49 | 16,063 | -0.19(-0.32%) |
Oct 29, 2018 | 60.12 | 60.15 | 59.61 | 59.68 | 18,283 | -0.49(-0.81%) |
Oct 26, 2018 | 60.12 | 60.45 | 60.09 | 60.17 | 16,100 | +0.23(+0.38%) |
Oct 25, 2018 | 60.08 | 60.08 | 59.91 | 59.94 | 19,352 | -0.28(-0.46%) |
Oct 24, 2018 | 60.23 | 60.38 | 60.12 | 60.22 | 17,671 | -0.08(-0.13%) |
Oct 23, 2018 | 60.58 | 60.60 | 60.30 | 60.30 | 30,456 | +0.51(+0.86%) |
Oct 22, 2018 | 59.63 | 59.79 | 59.58 | 59.79 | 20,165 | +0.02(+0.03%) |
Oct 19, 2018 | 59.95 | 59.95 | 59.74 | 59.77 | 14,300 | +0.14(+0.23%) |
Oct 18, 2018 | 59.61 | 59.86 | 59.47 | 59.63 | 24,943 | +0.02(+0.03%) |
Oct 17, 2018 | 59.75 | 59.92 | 59.58 | 59.61 | 16,875 | -0.14(-0.23%) |
Oct 16, 2018 | 60.15 | 60.15 | 59.75 | 59.75 | 19,212 | -0.09(-0.15%) |
Oct 15, 2018 | 59.91 | 60.06 | 59.84 | 59.84 | 16,926 | +0.33(+0.55%) |
Oct 12, 2018 | 59.70 | 59.79 | 59.42 | 59.51 | 180,600 | -0.12(-0.20%) |
Oct 11, 2018 | 58.99 | 59.82 | 58.99 | 59.63 | 202,826 | +1.23(+2.11%) |
Oct 10, 2018 | 58.33 | 58.45 | 58.17 | 58.40 | 12,850 | -0.05(-0.09%) |
Oct 09, 2018 | 58.27 | 58.45 | 58.08 | 58.45 | 53,397 | +0.05(+0.09%) |
Oct 08, 2018 | 58.10 | 58.40 | 58.10 | 58.40 | 20,101 | -0.65(-1.10%) |
Oct 05, 2018 | 59.02 | 59.14 | 58.89 | 59.05 | 56,100 | +0.24(+0.41%) |
Oct 04, 2018 | 59.07 | 59.25 | 58.67 | 58.81 | 18,701 | -0.05(-0.08%) |
Oct 03, 2018 | 58.98 | 59.17 | 58.81 | 58.86 | 34,220 | -0.12(-0.20%) |
Oct 02, 2018 | 59.10 | 59.40 | 58.92 | 58.98 | 50,915 | +0.59(+1.01%) |