Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 58.39 | 58.95 | 57.82 | 58.95 | 311,200 | +0.92(+1.59%) |
Dec 28, 2018 | 58.15 | 58.96 | 57.54 | 58.03 | 283,300 | +0.05(+0.09%) |
Dec 27, 2018 | 57.39 | 57.99 | 55.93 | 57.98 | 384,646 | -0.50(-0.85%) |
Dec 26, 2018 | 56.76 | 58.50 | 56.07 | 58.48 | 335,818 | +2.02(+3.58%) |
Dec 24, 2018 | 58.02 | 59.39 | 56.46 | 56.46 | 193,000 | -2.26(-3.85%) |
Dec 21, 2018 | 61.42 | 63.49 | 58.56 | 58.72 | 925,900 | -2.70(-4.40%) |
Dec 20, 2018 | 61.97 | 62.70 | 60.44 | 61.42 | 495,596 | -0.51(-0.82%) |
Dec 19, 2018 | 61.91 | 63.88 | 61.65 | 61.93 | 433,781 | +0.34(+0.55%) |
Dec 18, 2018 | 63.05 | 63.16 | 61.20 | 61.59 | 398,267 | -0.84(-1.35%) |
Dec 17, 2018 | 64.53 | 65.34 | 62.14 | 62.43 | 485,833 | -2.10(-3.25%) |
Dec 14, 2018 | 64.82 | 65.64 | 64.27 | 64.53 | 348,800 | -0.87(-1.33%) |
Dec 13, 2018 | 68.24 | 68.43 | 65.37 | 65.40 | 385,571 | -2.27(-3.35%) |
Dec 12, 2018 | 66.93 | 68.78 | 66.57 | 67.67 | 307,668 | +1.54(+2.33%) |
Dec 11, 2018 | 66.09 | 66.93 | 65.50 | 66.13 | 356,803 | +0.73(+1.12%) |
Dec 10, 2018 | 65.48 | 66.66 | 64.89 | 65.40 | 407,082 | -0.08(-0.12%) |
Dec 07, 2018 | 67.49 | 68.09 | 65.10 | 65.48 | 462,100 | -2.33(-3.44%) |
Dec 06, 2018 | 67.15 | 67.90 | 66.01 | 67.81 | 476,145 | -0.32(-0.47%) |
Dec 04, 2018 | 70.26 | 70.68 | 67.95 | 68.13 | 478,800 | -2.45(-3.47%) |
Dec 03, 2018 | 69.65 | 70.58 | 69.30 | 70.58 | 419,061 | +1.44(+2.08%) |
Nov 30, 2018 | 69.01 | 69.33 | 68.08 | 69.14 | 461,700 | +0.17(+0.25%) |
Nov 29, 2018 | 69.76 | 70.22 | 68.64 | 68.97 | 462,483 | -1.21(-1.72%) |
Nov 28, 2018 | 69.10 | 70.31 | 68.49 | 70.18 | 392,165 | +1.32(+1.92%) |
Nov 27, 2018 | 69.16 | 69.89 | 68.68 | 68.86 | 297,910 | -0.81(-1.16%) |
Nov 26, 2018 | 68.19 | 69.78 | 67.80 | 69.67 | 350,388 | +1.95(+2.88%) |
Nov 23, 2018 | 66.55 | 68.67 | 66.55 | 67.72 | 187,600 | +0.43(+0.64%) |
Nov 21, 2018 | 67.29 | 67.29 | 67.29 | 0 | -0.11(-0.16%) | |
Nov 20, 2018 | 68.25 | 68.89 | 66.91 | 67.40 | 469,230 | -1.65(-2.39%) |
Nov 19, 2018 | 68.62 | 69.84 | 68.29 | 69.05 | 329,746 | +0.17(+0.25%) |
Nov 16, 2018 | 69.35 | 69.77 | 68.39 | 68.88 | 374,700 | -0.67(-0.96%) |
Nov 15, 2018 | 69.39 | 70.17 | 68.87 | 69.55 | 407,422 | +0.18(+0.26%) |
Nov 14, 2018 | 70.46 | 70.97 | 69.02 | 69.37 | 268,032 | -0.70(-1.00%) |
Nov 13, 2018 | 70.00 | 70.94 | 69.77 | 70.07 | 246,139 | +0.34(+0.49%) |
Nov 12, 2018 | 71.14 | 71.14 | 69.47 | 69.73 | 368,654 | -1.49(-2.09%) |
Nov 09, 2018 | 71.16 | 71.31 | 69.96 | 71.22 | 358,200 | -0.12(-0.17%) |
Nov 08, 2018 | 71.04 | 71.53 | 70.30 | 71.34 | 433,472 | -0.06(-0.08%) |
Nov 07, 2018 | 70.09 | 71.64 | 69.47 | 71.40 | 511,357 | +1.30(+1.85%) |
Nov 06, 2018 | 69.02 | 70.17 | 68.85 | 70.10 | 455,399 | +0.75(+1.08%) |
Nov 05, 2018 | 70.08 | 70.70 | 68.53 | 69.35 | 557,573 | -1.44(-2.03%) |
Nov 02, 2018 | 71.00 | 71.96 | 69.72 | 70.79 | 583,800 | +0.00(+0.00%) |
Nov 01, 2018 | 65.72 | 71.78 | 63.87 | 70.79 | 1,376,380 | +7.03(+11.03%) |
Oct 31, 2018 | 62.37 | 64.48 | 61.51 | 63.76 | 819,165 | +1.86(+3.00%) |
Oct 30, 2018 | 60.05 | 61.95 | 59.94 | 61.90 | 643,496 | +2.05(+3.43%) |
Oct 29, 2018 | 62.70 | 62.95 | 59.26 | 59.85 | 728,797 | -2.72(-4.35%) |
Oct 26, 2018 | 61.67 | 63.57 | 60.78 | 62.57 | 562,200 | +0.42(+0.68%) |
Oct 25, 2018 | 61.43 | 62.59 | 61.43 | 62.15 | 485,689 | +0.98(+1.60%) |
Oct 24, 2018 | 61.26 | 62.51 | 61.04 | 61.17 | 547,470 | -0.24(-0.39%) |
Oct 23, 2018 | 60.28 | 62.32 | 59.92 | 61.41 | 467,909 | +0.25(+0.41%) |
Oct 22, 2018 | 61.28 | 61.85 | 60.71 | 61.16 | 334,318 | +0.01(+0.02%) |
Oct 19, 2018 | 62.13 | 62.68 | 60.92 | 61.15 | 404,200 | -0.95(-1.53%) |
Oct 18, 2018 | 63.13 | 63.48 | 61.48 | 62.10 | 417,951 | -1.15(-1.82%) |
Oct 17, 2018 | 62.82 | 63.85 | 62.46 | 63.25 | 252,220 | +0.06(+0.09%) |
Oct 16, 2018 | 61.82 | 63.40 | 60.82 | 63.19 | 365,472 | +1.84(+3.00%) |
Oct 15, 2018 | 60.57 | 61.94 | 60.49 | 61.35 | 369,144 | +0.79(+1.30%) |
Oct 12, 2018 | 62.64 | 62.91 | 59.61 | 60.56 | 520,000 | -1.39(-2.24%) |
Oct 11, 2018 | 61.86 | 63.24 | 61.33 | 61.95 | 508,980 | +0.08(+0.13%) |
Oct 10, 2018 | 62.92 | 63.02 | 61.77 | 61.87 | 476,001 | -0.96(-1.53%) |
Oct 09, 2018 | 63.26 | 63.79 | 62.72 | 62.83 | 294,902 | -0.43(-0.68%) |
Oct 08, 2018 | 62.80 | 63.47 | 62.46 | 63.26 | 261,815 | +0.27(+0.43%) |
Oct 05, 2018 | 63.13 | 64.22 | 62.61 | 62.99 | 342,200 | +0.26(+0.41%) |
Oct 04, 2018 | 63.39 | 63.66 | 62.55 | 62.73 | 284,553 | -0.84(-1.32%) |
Oct 03, 2018 | 63.30 | 63.76 | 62.79 | 63.57 | 306,341 | +0.55(+0.87%) |
Oct 02, 2018 | 62.81 | 63.41 | 62.53 | 63.02 | 213,883 | +0.24(+0.38%) |