Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 63.91 | 65.00 | 63.91 | 64.98 | 1,632,001 | +1.44(+2.27%) |
Dec 28, 2018 | 64.52 | 64.66 | 63.30 | 63.54 | 2,001,150 | -0.34(-0.54%) |
Dec 27, 2018 | 61.98 | 63.90 | 61.50 | 63.88 | 1,722,342 | +0.90(+1.43%) |
Dec 26, 2018 | 60.47 | 63.02 | 60.31 | 62.98 | 1,770,979 | +2.76(+4.58%) |
Dec 24, 2018 | 60.47 | 61.14 | 59.79 | 60.22 | 1,736,253 | -0.60(-0.98%) |
Dec 21, 2018 | 62.67 | 63.64 | 60.75 | 60.82 | 4,873,560 | -1.83(-2.91%) |
Dec 20, 2018 | 63.74 | 63.86 | 62.07 | 62.64 | 3,690,310 | -1.58(-2.45%) |
Dec 19, 2018 | 65.60 | 66.39 | 63.24 | 64.22 | 2,941,167 | -1.11(-1.71%) |
Dec 18, 2018 | 65.77 | 66.33 | 64.76 | 65.33 | 2,194,821 | +0.13(+0.21%) |
Dec 17, 2018 | 66.41 | 66.91 | 64.77 | 65.20 | 2,332,874 | -1.45(-2.18%) |
Dec 14, 2018 | 67.67 | 67.85 | 66.43 | 66.65 | 2,063,336 | -1.71(-2.50%) |
Dec 13, 2018 | 69.32 | 69.84 | 68.13 | 68.36 | 2,290,095 | -0.59(-0.85%) |
Dec 12, 2018 | 69.35 | 70.19 | 68.80 | 68.95 | 2,958,479 | +0.67(+0.99%) |
Dec 11, 2018 | 68.96 | 69.61 | 67.94 | 68.27 | 2,998,091 | +0.44(+0.65%) |
Dec 10, 2018 | 67.68 | 67.95 | 65.89 | 67.83 | 2,442,615 | +0.33(+0.48%) |
Dec 07, 2018 | 68.91 | 69.27 | 66.93 | 67.50 | 2,273,343 | -1.60(-2.31%) |
Dec 06, 2018 | 68.42 | 69.12 | 67.17 | 69.10 | 3,648,495 | -0.96(-1.37%) |
Dec 04, 2018 | 71.78 | 72.18 | 69.79 | 70.06 | 4,437,208 | -1.69(-2.36%) |
Dec 03, 2018 | 70.46 | 71.87 | 70.33 | 71.75 | 4,397,661 | +2.23(+3.21%) |
Nov 30, 2018 | 68.83 | 69.81 | 68.55 | 69.52 | 2,372,102 | +0.75(+1.09%) |
Nov 29, 2018 | 68.45 | 69.36 | 68.45 | 68.77 | 2,674,156 | +0.09(+0.13%) |
Nov 28, 2018 | 67.09 | 68.69 | 66.72 | 68.69 | 2,704,057 | +2.04(+3.06%) |
Nov 27, 2018 | 66.18 | 66.80 | 66.02 | 66.65 | 2,636,621 | +0.11(+0.16%) |
Nov 26, 2018 | 66.25 | 66.59 | 65.72 | 66.54 | 2,493,043 | +1.00(+1.52%) |
Nov 23, 2018 | 64.42 | 65.93 | 64.42 | 65.54 | 1,430,088 | +0.47(+0.72%) |
Nov 21, 2018 | 65.07 | 65.07 | 65.07 | 0 | +0.19(+0.30%) | |
Nov 20, 2018 | 63.66 | 65.76 | 62.39 | 64.88 | 8,520,195 | +4.72(+7.84%) |
Nov 19, 2018 | 62.14 | 62.42 | 59.96 | 60.16 | 3,528,994 | -2.29(-3.66%) |
Nov 16, 2018 | 61.86 | 63.04 | 61.86 | 62.45 | 3,083,816 | +0.26(+0.42%) |
Nov 15, 2018 | 60.85 | 62.41 | 60.10 | 62.19 | 4,002,509 | +1.20(+1.97%) |
Nov 14, 2018 | 62.11 | 62.31 | 60.81 | 60.99 | 5,049,908 | -0.84(-1.35%) |
Nov 13, 2018 | 62.07 | 62.91 | 61.44 | 61.83 | 2,306,598 | -0.15(-0.25%) |
Nov 12, 2018 | 63.57 | 63.66 | 61.93 | 61.98 | 3,121,967 | -2.66(-4.12%) |
Nov 09, 2018 | 64.96 | 65.11 | 64.09 | 64.64 | 2,678,163 | -0.50(-0.77%) |
Nov 08, 2018 | 65.33 | 65.69 | 64.75 | 65.14 | 2,544,028 | -0.45(-0.69%) |
Nov 07, 2018 | 63.91 | 65.71 | 63.69 | 65.59 | 2,781,947 | +2.19(+3.46%) |
Nov 06, 2018 | 63.46 | 63.82 | 63.10 | 63.40 | 2,380,277 | +0.07(+0.11%) |
Nov 05, 2018 | 63.45 | 63.80 | 62.68 | 63.33 | 2,266,972 | -0.02(-0.03%) |
Nov 02, 2018 | 63.23 | 64.01 | 62.88 | 63.35 | 2,364,505 | +0.68(+1.09%) |
Nov 01, 2018 | 62.53 | 62.79 | 62.06 | 62.67 | 1,958,996 | +0.41(+0.66%) |
Oct 31, 2018 | 61.84 | 63.40 | 61.68 | 62.26 | 3,976,385 | +1.11(+1.81%) |
Oct 30, 2018 | 59.91 | 61.23 | 59.27 | 61.15 | 3,201,849 | +1.50(+2.51%) |
Oct 29, 2018 | 61.16 | 61.66 | 58.74 | 59.65 | 3,038,624 | -0.62(-1.04%) |
Oct 26, 2018 | 59.40 | 60.64 | 58.74 | 60.28 | 3,246,785 | +0.12(+0.19%) |
Oct 25, 2018 | 59.09 | 60.43 | 58.68 | 60.16 | 3,453,230 | +1.42(+2.42%) |
Oct 24, 2018 | 60.46 | 61.27 | 58.63 | 58.74 | 3,482,289 | -1.54(-2.55%) |
Oct 23, 2018 | 60.37 | 60.66 | 58.98 | 60.28 | 4,391,377 | -1.49(-2.41%) |
Oct 22, 2018 | 62.16 | 62.31 | 61.06 | 61.77 | 2,318,541 | -0.18(-0.29%) |
Oct 19, 2018 | 63.24 | 63.65 | 61.73 | 61.95 | 2,516,651 | -1.23(-1.95%) |
Oct 18, 2018 | 64.50 | 64.57 | 62.70 | 63.18 | 2,421,982 | -1.39(-2.16%) |
Oct 17, 2018 | 64.55 | 64.82 | 63.72 | 64.57 | 2,072,194 | -0.25(-0.39%) |
Oct 16, 2018 | 63.66 | 64.93 | 63.41 | 64.82 | 1,944,261 | +1.76(+2.79%) |
Oct 15, 2018 | 63.34 | 63.76 | 62.81 | 63.07 | 1,667,943 | -0.59(-0.92%) |
Oct 12, 2018 | 63.52 | 64.41 | 62.75 | 63.65 | 3,818,737 | +1.30(+2.08%) |
Oct 11, 2018 | 64.04 | 64.35 | 62.09 | 62.35 | 3,772,024 | -1.71(-2.67%) |
Oct 10, 2018 | 66.70 | 66.70 | 64.01 | 64.06 | 3,179,925 | -2.63(-3.95%) |
Oct 09, 2018 | 66.63 | 66.90 | 66.02 | 66.70 | 2,267,825 | -0.09(-0.13%) |
Oct 08, 2018 | 67.23 | 67.31 | 66.27 | 66.78 | 2,267,999 | -0.77(-1.14%) |
Oct 05, 2018 | 67.91 | 68.40 | 66.74 | 67.55 | 2,473,464 | -0.35(-0.51%) |
Oct 04, 2018 | 69.11 | 69.31 | 67.73 | 67.90 | 3,082,288 | -1.40(-2.02%) |
Oct 03, 2018 | 68.88 | 69.54 | 68.80 | 69.30 | 3,333,400 | +0.42(+0.61%) |
Oct 02, 2018 | 68.46 | 68.93 | 68.21 | 68.88 | 2,723,906 | +0.40(+0.59%) |