Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 61.08 | 61.55 | 60.44 | 61.28 | 221,874 | +0.26(+0.42%) |
Dec 28, 2018 | 60.85 | 61.80 | 60.58 | 61.02 | 212,794 | +0.23(+0.38%) |
Dec 27, 2018 | 59.37 | 60.82 | 58.96 | 60.79 | 288,775 | +0.97(+1.62%) |
Dec 26, 2018 | 58.32 | 59.93 | 57.72 | 59.82 | 218,139 | +1.65(+2.83%) |
Dec 24, 2018 | 61.68 | 61.96 | 57.89 | 58.18 | 161,592 | -3.41(-5.54%) |
Dec 21, 2018 | 62.62 | 63.49 | 61.36 | 61.59 | 655,558 | -0.74(-1.19%) |
Dec 20, 2018 | 61.72 | 62.83 | 60.85 | 62.33 | 254,103 | +0.87(+1.41%) |
Dec 19, 2018 | 61.05 | 62.61 | 60.37 | 61.46 | 265,264 | +0.47(+0.76%) |
Dec 18, 2018 | 61.70 | 62.14 | 60.87 | 60.99 | 227,160 | -0.39(-0.64%) |
Dec 17, 2018 | 63.31 | 63.45 | 61.04 | 61.39 | 298,854 | -1.86(-2.93%) |
Dec 14, 2018 | 62.55 | 63.62 | 62.20 | 63.24 | 261,260 | +0.51(+0.82%) |
Dec 13, 2018 | 62.14 | 63.16 | 62.14 | 62.73 | 191,369 | +0.57(+0.91%) |
Dec 12, 2018 | 62.15 | 62.70 | 61.97 | 62.16 | 145,522 | +0.27(+0.43%) |
Dec 11, 2018 | 61.21 | 61.94 | 60.75 | 61.90 | 198,127 | +1.04(+1.71%) |
Dec 10, 2018 | 60.67 | 61.30 | 60.10 | 60.86 | 256,965 | +0.28(+0.47%) |
Dec 07, 2018 | 60.27 | 60.66 | 59.84 | 60.57 | 496,811 | +0.23(+0.38%) |
Dec 06, 2018 | 59.77 | 60.47 | 59.53 | 60.34 | 412,301 | +0.17(+0.29%) |
Dec 04, 2018 | 61.93 | 62.80 | 59.81 | 60.17 | 343,533 | -2.00(-3.22%) |
Dec 03, 2018 | 61.48 | 62.18 | 60.44 | 62.17 | 268,637 | +0.86(+1.40%) |
Nov 30, 2018 | 60.90 | 61.41 | 60.68 | 61.31 | 288,721 | +0.37(+0.60%) |
Nov 29, 2018 | 61.98 | 62.23 | 60.83 | 60.95 | 174,328 | -1.22(-1.97%) |
Nov 28, 2018 | 62.20 | 62.51 | 61.78 | 62.17 | 179,557 | +0.18(+0.29%) |
Nov 27, 2018 | 62.32 | 62.62 | 61.95 | 61.99 | 198,773 | -0.36(-0.57%) |
Nov 26, 2018 | 61.32 | 62.51 | 61.02 | 62.35 | 173,686 | +1.20(+1.96%) |
Nov 23, 2018 | 61.05 | 61.61 | 60.60 | 61.15 | 76,583 | +0.01(+0.02%) |
Nov 21, 2018 | 61.14 | 61.14 | 61.14 | 0 | +0.09(+0.15%) | |
Nov 20, 2018 | 61.34 | 62.14 | 60.92 | 61.05 | 136,968 | -0.35(-0.57%) |
Nov 19, 2018 | 61.24 | 61.84 | 60.76 | 61.40 | 129,347 | +0.16(+0.25%) |
Nov 16, 2018 | 59.86 | 61.33 | 59.86 | 61.24 | 324,934 | +1.41(+2.35%) |
Nov 15, 2018 | 58.36 | 59.85 | 57.95 | 59.83 | 190,052 | +1.26(+2.15%) |
Nov 14, 2018 | 58.79 | 59.45 | 58.35 | 58.57 | 158,683 | -0.23(-0.40%) |
Nov 13, 2018 | 59.50 | 59.59 | 58.47 | 58.80 | 191,644 | -0.15(-0.25%) |
Nov 12, 2018 | 58.61 | 59.49 | 58.38 | 58.95 | 263,365 | +0.31(+0.53%) |
Nov 09, 2018 | 58.35 | 58.91 | 58.03 | 58.64 | 136,133 | +0.19(+0.33%) |
Nov 08, 2018 | 59.40 | 59.41 | 57.69 | 58.45 | 195,740 | -0.86(-1.46%) |
Nov 07, 2018 | 58.83 | 59.68 | 58.83 | 59.31 | 258,111 | +1.02(+1.75%) |
Nov 06, 2018 | 57.34 | 58.36 | 56.85 | 58.29 | 268,277 | +1.86(+3.29%) |
Nov 05, 2018 | 55.67 | 56.67 | 55.67 | 56.44 | 190,668 | +0.86(+1.56%) |
Nov 02, 2018 | 55.61 | 55.94 | 54.62 | 55.57 | 235,128 | +0.04(+0.07%) |
Nov 01, 2018 | 55.92 | 56.00 | 55.19 | 55.54 | 279,412 | -0.18(-0.33%) |
Oct 31, 2018 | 56.89 | 57.33 | 55.52 | 55.72 | 838,139 | -1.05(-1.84%) |
Oct 30, 2018 | 56.07 | 56.89 | 55.90 | 56.77 | 207,614 | +0.76(+1.35%) |
Oct 29, 2018 | 55.61 | 56.65 | 55.44 | 56.01 | 192,821 | +0.66(+1.18%) |
Oct 26, 2018 | 55.81 | 56.05 | 54.84 | 55.35 | 232,162 | -0.45(-0.82%) |
Oct 25, 2018 | 55.69 | 56.46 | 54.94 | 55.81 | 263,379 | +0.01(+0.02%) |
Oct 24, 2018 | 56.24 | 56.99 | 55.75 | 55.80 | 240,287 | -0.32(-0.57%) |
Oct 23, 2018 | 57.28 | 57.41 | 55.92 | 56.12 | 227,575 | -1.22(-2.13%) |
Oct 22, 2018 | 56.75 | 57.52 | 56.45 | 57.34 | 223,536 | +0.66(+1.16%) |
Oct 19, 2018 | 55.47 | 56.93 | 55.35 | 56.68 | 233,480 | +1.10(+1.98%) |
Oct 18, 2018 | 55.14 | 55.91 | 55.03 | 55.58 | 178,489 | +0.56(+1.01%) |
Oct 17, 2018 | 55.35 | 55.35 | 53.93 | 55.03 | 179,134 | -0.43(-0.77%) |
Oct 16, 2018 | 53.88 | 55.55 | 53.73 | 55.45 | 123,198 | +1.73(+3.22%) |
Oct 15, 2018 | 53.54 | 54.33 | 53.46 | 53.73 | 137,406 | +0.12(+0.22%) |
Oct 12, 2018 | 54.20 | 55.05 | 53.22 | 53.61 | 217,109 | -0.36(-0.66%) |
Oct 11, 2018 | 55.60 | 55.60 | 53.93 | 53.96 | 223,310 | -1.79(-3.22%) |
Oct 10, 2018 | 55.86 | 56.88 | 55.69 | 55.76 | 195,518 | -0.20(-0.36%) |
Oct 09, 2018 | 55.52 | 56.20 | 55.52 | 55.96 | 133,930 | +0.49(+0.89%) |
Oct 08, 2018 | 54.96 | 55.62 | 54.89 | 55.46 | 127,684 | +0.59(+1.08%) |
Oct 05, 2018 | 54.57 | 55.02 | 54.53 | 54.87 | 201,397 | +0.33(+0.60%) |
Oct 04, 2018 | 54.80 | 54.96 | 54.38 | 54.54 | 188,356 | -0.37(-0.68%) |
Oct 03, 2018 | 54.77 | 55.03 | 54.60 | 54.92 | 149,901 | +0.30(+0.55%) |
Oct 02, 2018 | 54.74 | 55.04 | 54.44 | 54.62 | 151,765 | -0.05(-0.10%) |