Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 56.12 | 57.22 | 55.52 | 57.06 | 1,074,500 | +1.24(+2.22%) |
Dec 28, 2018 | 56.34 | 56.79 | 54.34 | 55.82 | 1,865,700 | -0.49(-0.87%) |
Dec 27, 2018 | 55.93 | 56.39 | 54.25 | 56.31 | 1,694,344 | -0.27(-0.48%) |
Dec 26, 2018 | 54.43 | 56.71 | 54.43 | 56.58 | 1,860,595 | +2.15(+3.95%) |
Dec 24, 2018 | 55.82 | 55.88 | 54.39 | 54.43 | 1,142,700 | -1.60(-2.86%) |
Dec 21, 2018 | 56.32 | 57.87 | 56.00 | 56.03 | 3,047,400 | -0.57(-1.01%) |
Dec 20, 2018 | 56.50 | 57.51 | 56.13 | 56.60 | 2,169,347 | -0.42(-0.74%) |
Dec 19, 2018 | 56.87 | 59.28 | 56.84 | 57.02 | 2,101,556 | +0.21(+0.37%) |
Dec 18, 2018 | 56.83 | 57.45 | 55.72 | 56.81 | 1,408,547 | -0.04(-0.07%) |
Dec 17, 2018 | 58.00 | 59.17 | 56.55 | 56.85 | 1,314,070 | -1.18(-2.03%) |
Dec 14, 2018 | 59.14 | 59.72 | 58.02 | 58.03 | 2,095,300 | -1.48(-2.49%) |
Dec 13, 2018 | 58.62 | 59.71 | 58.31 | 59.51 | 1,337,286 | +0.71(+1.21%) |
Dec 12, 2018 | 59.71 | 59.78 | 58.77 | 58.80 | 1,070,720 | -0.53(-0.89%) |
Dec 11, 2018 | 59.90 | 60.41 | 59.14 | 59.33 | 956,436 | +0.03(+0.05%) |
Dec 10, 2018 | 59.05 | 59.31 | 57.81 | 59.30 | 1,365,296 | +0.12(+0.20%) |
Dec 07, 2018 | 60.79 | 61.22 | 59.06 | 59.18 | 1,039,500 | -1.05(-1.74%) |
Dec 06, 2018 | 59.50 | 60.29 | 58.83 | 60.23 | 1,312,882 | +0.06(+0.10%) |
Dec 04, 2018 | 61.43 | 61.58 | 59.89 | 60.17 | 736,000 | -1.30(-2.11%) |
Dec 03, 2018 | 61.80 | 62.30 | 61.22 | 61.47 | 999,700 | +0.99(+1.64%) |
Nov 30, 2018 | 60.32 | 60.70 | 59.79 | 60.48 | 657,300 | +0.09(+0.15%) |
Nov 29, 2018 | 60.09 | 61.08 | 59.75 | 60.39 | 779,603 | +0.36(+0.60%) |
Nov 28, 2018 | 59.93 | 60.25 | 59.34 | 60.03 | 731,468 | +0.21(+0.35%) |
Nov 27, 2018 | 60.41 | 60.80 | 59.82 | 59.82 | 789,706 | -0.92(-1.51%) |
Nov 26, 2018 | 61.24 | 61.90 | 60.39 | 60.74 | 772,403 | -0.09(-0.15%) |
Nov 23, 2018 | 61.19 | 61.85 | 60.61 | 60.83 | 255,700 | -1.33(-2.14%) |
Nov 21, 2018 | 62.16 | 62.16 | 62.16 | 0 | +0.59(+0.96%) | |
Nov 20, 2018 | 61.72 | 61.72 | 60.68 | 61.57 | 811,499 | -0.74(-1.19%) |
Nov 19, 2018 | 63.11 | 63.42 | 62.05 | 62.31 | 634,300 | -0.85(-1.35%) |
Nov 16, 2018 | 62.82 | 64.11 | 62.32 | 63.16 | 855,900 | +0.40(+0.64%) |
Nov 15, 2018 | 61.34 | 63.05 | 61.00 | 62.76 | 969,659 | +1.33(+2.17%) |
Nov 14, 2018 | 62.00 | 62.12 | 61.08 | 61.43 | 961,438 | +0.30(+0.49%) |
Nov 13, 2018 | 61.94 | 62.76 | 61.05 | 61.13 | 684,836 | -0.91(-1.47%) |
Nov 12, 2018 | 62.76 | 63.19 | 61.89 | 62.04 | 898,682 | -0.52(-0.83%) |
Nov 09, 2018 | 62.50 | 62.82 | 61.89 | 62.56 | 568,800 | -0.21(-0.33%) |
Nov 08, 2018 | 62.40 | 63.19 | 62.28 | 62.77 | 645,502 | +0.23(+0.37%) |
Nov 07, 2018 | 62.52 | 62.98 | 61.72 | 62.54 | 780,225 | +0.02(+0.03%) |
Nov 06, 2018 | 62.09 | 62.89 | 61.33 | 62.52 | 1,060,185 | -0.47(-0.75%) |
Nov 05, 2018 | 62.00 | 63.49 | 61.49 | 62.99 | 1,014,659 | +1.65(+2.69%) |
Nov 02, 2018 | 61.73 | 61.90 | 60.84 | 61.34 | 1,178,500 | +0.01(+0.02%) |
Nov 01, 2018 | 62.07 | 62.33 | 60.90 | 61.33 | 951,932 | -0.35(-0.57%) |
Oct 31, 2018 | 61.39 | 62.62 | 61.37 | 61.68 | 873,697 | +0.69(+1.13%) |
Oct 30, 2018 | 60.83 | 62.09 | 60.06 | 60.99 | 814,696 | +0.01(+0.02%) |
Oct 29, 2018 | 62.35 | 62.70 | 60.35 | 60.98 | 1,033,741 | -1.09(-1.76%) |
Oct 26, 2018 | 62.47 | 63.13 | 61.62 | 62.07 | 866,100 | -0.96(-1.52%) |
Oct 25, 2018 | 63.11 | 63.63 | 62.36 | 63.03 | 909,309 | +0.23(+0.37%) |
Oct 24, 2018 | 64.41 | 64.80 | 62.65 | 62.80 | 1,080,356 | -1.94(-3.00%) |
Oct 23, 2018 | 64.41 | 64.91 | 62.97 | 64.74 | 802,023 | -0.40(-0.61%) |
Oct 22, 2018 | 65.30 | 65.62 | 64.30 | 65.14 | 668,849 | -0.13(-0.20%) |
Oct 19, 2018 | 64.60 | 65.47 | 64.56 | 65.27 | 1,650,700 | +0.67(+1.04%) |
Oct 18, 2018 | 64.37 | 65.65 | 64.11 | 64.60 | 755,064 | -0.18(-0.28%) |
Oct 17, 2018 | 65.39 | 65.86 | 64.57 | 64.78 | 1,222,648 | -0.58(-0.89%) |
Oct 16, 2018 | 64.22 | 65.76 | 64.08 | 65.36 | 590,519 | +1.42(+2.22%) |
Oct 15, 2018 | 63.75 | 64.55 | 63.67 | 63.94 | 563,614 | +0.19(+0.30%) |
Oct 12, 2018 | 64.99 | 65.48 | 63.29 | 63.75 | 889,800 | -0.69(-1.07%) |
Oct 11, 2018 | 65.73 | 65.98 | 64.44 | 64.44 | 982,097 | -1.64(-2.48%) |
Oct 10, 2018 | 67.48 | 67.70 | 66.05 | 66.08 | 825,453 | -1.52(-2.25%) |
Oct 09, 2018 | 67.30 | 67.91 | 67.19 | 67.60 | 629,970 | -0.03(-0.04%) |
Oct 08, 2018 | 67.57 | 68.04 | 67.19 | 67.63 | 731,903 | -0.32(-0.47%) |
Oct 05, 2018 | 67.95 | 68.41 | 67.58 | 67.95 | 276,600 | -0.02(-0.03%) |
Oct 04, 2018 | 68.80 | 68.86 | 67.88 | 67.97 | 686,885 | -0.99(-1.44%) |
Oct 03, 2018 | 68.71 | 69.44 | 68.38 | 68.96 | 440,902 | +0.44(+0.64%) |
Oct 02, 2018 | 68.64 | 68.94 | 68.10 | 68.52 | 666,257 | -0.11(-0.16%) |