Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 66.80 | 67.26 | 65.97 | 66.43 | 499,017 | -0.01(-0.01%) |
Dec 28, 2018 | 66.87 | 67.16 | 65.89 | 66.44 | 480,599 | +0.06(+0.09%) |
Dec 27, 2018 | 64.78 | 66.38 | 64.19 | 66.38 | 359,312 | +0.85(+1.29%) |
Dec 26, 2018 | 62.65 | 65.66 | 62.54 | 65.54 | 675,391 | +3.14(+5.04%) |
Dec 24, 2018 | 63.50 | 63.94 | 62.35 | 62.39 | 473,578 | -1.48(-2.32%) |
Dec 21, 2018 | 64.30 | 64.93 | 63.09 | 63.88 | 1,030,291 | -0.20(-0.31%) |
Dec 20, 2018 | 64.69 | 64.91 | 63.09 | 64.07 | 769,776 | -1.38(-2.10%) |
Dec 19, 2018 | 66.74 | 67.51 | 65.18 | 65.45 | 808,867 | -1.23(-1.84%) |
Dec 18, 2018 | 66.59 | 67.24 | 66.20 | 66.68 | 509,020 | +0.56(+0.85%) |
Dec 17, 2018 | 66.28 | 67.49 | 65.61 | 66.12 | 602,227 | -0.33(-0.50%) |
Dec 14, 2018 | 65.66 | 67.11 | 65.31 | 66.45 | 807,036 | +0.28(+0.42%) |
Dec 13, 2018 | 66.27 | 66.37 | 65.05 | 66.18 | 928,197 | +0.09(+0.13%) |
Dec 12, 2018 | 65.72 | 67.53 | 65.72 | 66.09 | 963,612 | -0.17(-0.25%) |
Dec 11, 2018 | 68.56 | 68.74 | 66.20 | 66.26 | 879,028 | -1.31(-1.93%) |
Dec 10, 2018 | 68.05 | 68.65 | 66.85 | 67.56 | 1,046,406 | -0.67(-0.98%) |
Dec 07, 2018 | 69.77 | 70.12 | 67.85 | 68.23 | 884,066 | -1.74(-2.49%) |
Dec 06, 2018 | 67.79 | 70.05 | 67.66 | 69.97 | 650,934 | +1.13(+1.64%) |
Dec 04, 2018 | 71.38 | 71.47 | 68.65 | 68.84 | 951,633 | -2.96(-4.12%) |
Dec 03, 2018 | 71.10 | 72.08 | 70.04 | 71.80 | 707,878 | +1.72(+2.45%) |
Nov 30, 2018 | 70.75 | 71.10 | 69.72 | 70.08 | 708,128 | -0.91(-1.29%) |
Nov 29, 2018 | 70.73 | 71.61 | 70.28 | 70.99 | 1,100,516 | -0.02(-0.03%) |
Nov 28, 2018 | 69.53 | 71.30 | 68.79 | 71.01 | 1,312,629 | +1.54(+2.22%) |
Nov 27, 2018 | 69.59 | 70.07 | 69.10 | 69.47 | 543,283 | -0.13(-0.18%) |
Nov 26, 2018 | 69.22 | 70.28 | 69.22 | 69.60 | 577,928 | +1.01(+1.47%) |
Nov 23, 2018 | 68.37 | 69.07 | 68.08 | 68.59 | 135,521 | -0.08(-0.11%) |
Nov 21, 2018 | 68.67 | 68.67 | 68.67 | 0 | +0.96(+1.42%) | |
Nov 20, 2018 | 67.10 | 68.33 | 66.62 | 67.70 | 522,732 | -0.70(-1.02%) |
Nov 19, 2018 | 69.56 | 69.83 | 68.28 | 68.40 | 822,051 | -1.26(-1.80%) |
Nov 16, 2018 | 68.61 | 69.90 | 68.61 | 69.66 | 1,031,352 | +0.59(+0.85%) |
Nov 15, 2018 | 67.16 | 69.24 | 66.84 | 69.07 | 568,242 | +1.50(+2.22%) |
Nov 14, 2018 | 67.86 | 68.27 | 67.07 | 67.57 | 555,905 | +0.36(+0.54%) |
Nov 13, 2018 | 67.42 | 68.48 | 67.09 | 67.20 | 495,783 | +0.09(+0.13%) |
Nov 12, 2018 | 67.91 | 68.31 | 67.12 | 67.12 | 1,354,281 | -1.03(-1.51%) |
Nov 09, 2018 | 68.88 | 69.28 | 67.97 | 68.15 | 738,078 | -1.10(-1.59%) |
Nov 08, 2018 | 69.64 | 69.98 | 68.87 | 69.24 | 739,667 | -0.76(-1.09%) |
Nov 07, 2018 | 69.24 | 70.24 | 69.18 | 70.01 | 575,555 | +1.21(+1.75%) |
Nov 06, 2018 | 69.23 | 69.65 | 67.63 | 68.80 | 800,327 | -1.19(-1.70%) |
Nov 05, 2018 | 70.10 | 70.40 | 69.40 | 69.99 | 863,717 | -0.06(-0.08%) |
Nov 02, 2018 | 70.47 | 71.07 | 69.48 | 70.05 | 1,158,410 | -0.16(-0.22%) |
Nov 01, 2018 | 68.29 | 70.72 | 68.10 | 70.20 | 1,224,214 | +2.34(+3.45%) |
Oct 31, 2018 | 66.81 | 68.91 | 66.52 | 67.86 | 1,546,183 | +2.73(+4.19%) |
Oct 30, 2018 | 64.29 | 65.41 | 63.99 | 65.14 | 1,170,708 | +0.73(+1.13%) |
Oct 29, 2018 | 66.69 | 67.12 | 63.57 | 64.41 | 1,004,239 | -1.32(-2.01%) |
Oct 26, 2018 | 65.21 | 66.63 | 64.51 | 65.73 | 734,815 | -0.38(-0.58%) |
Oct 25, 2018 | 64.86 | 66.62 | 64.44 | 66.12 | 786,159 | +2.09(+3.26%) |
Oct 24, 2018 | 67.09 | 67.77 | 63.99 | 64.03 | 1,119,440 | -3.36(-4.99%) |
Oct 23, 2018 | 66.90 | 67.48 | 66.05 | 67.39 | 898,155 | -0.77(-1.14%) |
Oct 22, 2018 | 68.48 | 69.12 | 67.83 | 68.17 | 644,475 | -0.13(-0.19%) |
Oct 19, 2018 | 69.80 | 70.03 | 68.25 | 68.29 | 677,812 | -1.46(-2.09%) |
Oct 18, 2018 | 70.84 | 71.01 | 69.67 | 69.75 | 598,717 | -1.48(-2.08%) |
Oct 17, 2018 | 71.05 | 71.38 | 70.08 | 71.23 | 686,629 | +0.01(+0.01%) |
Oct 16, 2018 | 70.64 | 71.73 | 70.33 | 71.22 | 520,967 | +0.99(+1.41%) |
Oct 15, 2018 | 70.39 | 70.84 | 70.00 | 70.23 | 630,066 | -0.08(-0.11%) |
Oct 12, 2018 | 69.80 | 70.44 | 69.01 | 70.31 | 1,800,227 | +1.64(+2.38%) |
Oct 11, 2018 | 69.23 | 69.88 | 68.19 | 68.68 | 1,562,032 | -0.75(-1.07%) |
Oct 10, 2018 | 73.00 | 73.09 | 69.34 | 69.42 | 1,472,632 | -3.70(-5.06%) |
Oct 09, 2018 | 73.95 | 74.51 | 73.07 | 73.12 | 1,289,999 | -1.47(-1.97%) |
Oct 08, 2018 | 73.84 | 74.97 | 73.07 | 74.59 | 612,131 | +0.40(+0.54%) |
Oct 05, 2018 | 74.64 | 75.27 | 73.89 | 74.19 | 750,621 | -0.36(-0.49%) |
Oct 04, 2018 | 75.35 | 75.87 | 73.72 | 74.55 | 726,181 | -1.12(-1.48%) |
Oct 03, 2018 | 76.22 | 76.27 | 75.24 | 75.67 | 1,291,575 | -0.72(-0.94%) |
Oct 02, 2018 | 77.26 | 77.78 | 76.13 | 76.38 | 750,526 | -1.02(-1.32%) |