Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 58.53 | 58.89 | 58.15 | 58.77 | 11,035,343 | +0.58(+1.00%) |
Dec 28, 2018 | 58.55 | 59.03 | 57.98 | 58.19 | 17,444,980 | -0.16(-0.27%) |
Dec 27, 2018 | 56.77 | 58.37 | 56.14 | 58.34 | 15,321,358 | +0.72(+1.25%) |
Dec 26, 2018 | 55.27 | 57.68 | 54.67 | 57.62 | 19,231,926 | +2.56(+4.66%) |
Dec 24, 2018 | 56.27 | 56.52 | 55.01 | 55.06 | 17,316,750 | -1.74(-3.07%) |
Dec 21, 2018 | 58.04 | 58.60 | 56.67 | 56.80 | 31,503,156 | -1.09(-1.89%) |
Dec 20, 2018 | 58.58 | 59.11 | 57.25 | 57.89 | 28,351,838 | -1.08(-1.83%) |
Dec 19, 2018 | 60.03 | 61.30 | 58.57 | 58.97 | 25,973,230 | -1.13(-1.89%) |
Dec 18, 2018 | 60.42 | 60.88 | 59.76 | 60.10 | 17,274,824 | +0.30(+0.50%) |
Dec 17, 2018 | 60.65 | 61.03 | 59.43 | 59.80 | 21,831,092 | -1.00(-1.64%) |
Dec 14, 2018 | 60.99 | 61.60 | 60.60 | 60.80 | 16,327,697 | -0.85(-1.38%) |
Dec 13, 2018 | 62.30 | 62.40 | 61.41 | 61.65 | 17,553,538 | -0.17(-0.28%) |
Dec 12, 2018 | 62.30 | 62.75 | 61.78 | 61.83 | 16,294,856 | +0.34(+0.56%) |
Dec 11, 2018 | 62.84 | 62.97 | 61.11 | 61.48 | 20,374,316 | -0.36(-0.59%) |
Dec 10, 2018 | 61.63 | 62.06 | 60.48 | 61.84 | 27,966,018 | +0.15(+0.25%) |
Dec 07, 2018 | 63.20 | 63.93 | 61.48 | 61.69 | 21,215,132 | -1.67(-2.63%) |
Dec 06, 2018 | 62.53 | 63.37 | 61.48 | 63.36 | 31,236,598 | -0.35(-0.55%) |
Dec 04, 2018 | 66.32 | 66.32 | 63.62 | 63.71 | 22,695,368 | -2.83(-4.25%) |
Dec 03, 2018 | 67.02 | 67.52 | 66.26 | 66.54 | 21,560,022 | +0.76(+1.16%) |
Nov 30, 2018 | 65.07 | 65.88 | 64.93 | 65.78 | 18,116,264 | +0.63(+0.97%) |
Nov 29, 2018 | 64.96 | 65.45 | 64.50 | 65.15 | 14,333,622 | +0.04(+0.06%) |
Nov 28, 2018 | 63.93 | 65.11 | 63.46 | 65.11 | 15,592,355 | +1.52(+2.40%) |
Nov 27, 2018 | 63.40 | 63.66 | 62.96 | 63.59 | 15,913,801 | -0.11(-0.17%) |
Nov 26, 2018 | 63.72 | 64.08 | 63.23 | 63.69 | 14,221,533 | +0.46(+0.73%) |
Nov 23, 2018 | 62.89 | 63.66 | 62.88 | 63.23 | 6,843,182 | -0.13(-0.20%) |
Nov 21, 2018 | 63.36 | 63.36 | 63.36 | 0 | +0.44(+0.71%) | |
Nov 20, 2018 | 63.19 | 63.53 | 62.64 | 62.91 | 19,877,162 | -1.33(-2.07%) |
Nov 19, 2018 | 65.17 | 65.25 | 63.99 | 64.25 | 15,840,818 | -1.03(-1.58%) |
Nov 16, 2018 | 65.11 | 65.60 | 64.71 | 65.28 | 16,713,442 | -0.02(-0.03%) |
Nov 15, 2018 | 63.96 | 65.64 | 63.72 | 65.30 | 26,920,164 | +0.85(+1.32%) |
Nov 14, 2018 | 65.10 | 65.54 | 64.02 | 64.45 | 20,262,254 | -0.22(-0.34%) |
Nov 13, 2018 | 64.44 | 65.49 | 64.26 | 64.67 | 17,679,636 | +0.29(+0.45%) |
Nov 12, 2018 | 65.63 | 65.67 | 64.28 | 64.37 | 11,931,519 | -1.30(-1.97%) |
Nov 09, 2018 | 65.88 | 66.11 | 65.21 | 65.67 | 25,814,526 | -0.67(-1.01%) |
Nov 08, 2018 | 66.31 | 66.69 | 66.07 | 66.34 | 13,197,220 | -0.11(-0.16%) |
Nov 07, 2018 | 66.01 | 66.51 | 65.29 | 66.45 | 15,678,694 | +1.06(+1.62%) |
Nov 06, 2018 | 64.65 | 65.44 | 64.56 | 65.39 | 17,190,932 | +0.68(+1.05%) |
Nov 05, 2018 | 64.44 | 64.96 | 64.26 | 64.71 | 19,325,168 | +0.34(+0.52%) |
Nov 02, 2018 | 65.06 | 65.23 | 63.98 | 64.37 | 25,602,136 | -0.11(-0.17%) |
Nov 01, 2018 | 63.63 | 64.70 | 63.49 | 64.48 | 24,981,774 | +1.12(+1.76%) |
Oct 31, 2018 | 63.49 | 64.15 | 63.33 | 63.37 | 15,662,973 | +0.48(+0.76%) |
Oct 30, 2018 | 61.55 | 62.96 | 61.31 | 62.89 | 25,855,116 | +1.27(+2.06%) |
Oct 29, 2018 | 63.53 | 63.68 | 60.75 | 61.62 | 26,075,466 | -1.04(-1.66%) |
Oct 26, 2018 | 62.64 | 63.35 | 61.77 | 62.66 | 37,858,660 | -0.63(-0.99%) |
Oct 25, 2018 | 63.11 | 63.76 | 62.80 | 63.29 | 26,324,566 | +0.44(+0.71%) |
Oct 24, 2018 | 65.25 | 65.43 | 62.72 | 62.84 | 24,449,196 | -2.20(-3.39%) |
Oct 23, 2018 | 64.60 | 65.52 | 64.08 | 65.05 | 27,723,342 | -1.09(-1.65%) |
Oct 22, 2018 | 66.46 | 66.62 | 65.83 | 66.13 | 15,080,674 | -0.23(-0.34%) |
Oct 19, 2018 | 66.57 | 67.00 | 66.12 | 66.36 | 18,914,884 | -0.24(-0.37%) |
Oct 18, 2018 | 67.36 | 67.63 | 66.20 | 66.61 | 21,105,976 | -1.17(-1.73%) |
Oct 17, 2018 | 68.29 | 68.51 | 67.41 | 67.78 | 17,214,764 | -0.50(-0.73%) |
Oct 16, 2018 | 67.39 | 68.34 | 67.10 | 68.27 | 13,836,696 | +1.13(+1.69%) |
Oct 15, 2018 | 66.97 | 67.68 | 66.91 | 67.14 | 16,761,488 | +0.13(+0.19%) |
Oct 12, 2018 | 67.74 | 67.84 | 66.24 | 67.01 | 32,431,864 | +0.44(+0.67%) |
Oct 11, 2018 | 67.93 | 68.53 | 66.38 | 66.57 | 60,156,148 | -1.80(-2.64%) |
Oct 10, 2018 | 70.52 | 70.52 | 68.18 | 68.37 | 37,549,448 | -2.28(-3.22%) |
Oct 09, 2018 | 71.55 | 71.66 | 70.64 | 70.65 | 12,799,640 | -1.11(-1.54%) |
Oct 08, 2018 | 71.55 | 71.82 | 71.01 | 71.76 | 10,321,472 | +0.18(+0.25%) |
Oct 05, 2018 | 71.99 | 72.32 | 71.20 | 71.57 | 15,621,158 | -0.37(-0.52%) |
Oct 04, 2018 | 72.03 | 72.32 | 71.40 | 71.95 | 13,807,705 | -0.24(-0.33%) |
Oct 03, 2018 | 72.18 | 72.56 | 72.03 | 72.18 | 11,616,578 | +0.30(+0.42%) |
Oct 02, 2018 | 71.68 | 72.01 | 71.45 | 71.88 | 9,399,577 | +0.16(+0.23%) |