Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 57.85 | 58.09 | 57.52 | 57.87 | 9,873,738 | +0.28(+0.49%) |
Dec 28, 2018 | 57.80 | 58.16 | 57.35 | 57.59 | 14,851,684 | +0.14(+0.24%) |
Dec 27, 2018 | 56.52 | 57.46 | 55.83 | 57.45 | 14,699,943 | +0.27(+0.47%) |
Dec 26, 2018 | 55.48 | 57.19 | 54.99 | 57.18 | 17,185,702 | +2.04(+3.69%) |
Dec 24, 2018 | 56.02 | 56.22 | 55.11 | 55.15 | 7,852,503 | -1.00(-1.78%) |
Dec 21, 2018 | 57.18 | 57.74 | 56.02 | 56.15 | 15,493,326 | -1.08(-1.89%) |
Dec 20, 2018 | 57.74 | 58.01 | 56.79 | 57.23 | 15,975,617 | -0.50(-0.87%) |
Dec 19, 2018 | 58.70 | 59.47 | 57.44 | 57.73 | 6,868,916 | -0.81(-1.39%) |
Dec 18, 2018 | 58.88 | 59.10 | 58.27 | 58.54 | 9,829,584 | -0.03(-0.05%) |
Dec 17, 2018 | 59.33 | 59.51 | 58.23 | 58.57 | 10,347,281 | -0.90(-1.52%) |
Dec 14, 2018 | 59.84 | 60.06 | 59.38 | 59.47 | 6,535,281 | -0.97(-1.61%) |
Dec 13, 2018 | 60.70 | 60.86 | 60.25 | 60.45 | 6,182,072 | -0.05(-0.09%) |
Dec 12, 2018 | 60.64 | 61.12 | 60.48 | 60.50 | 6,304,672 | +0.63(+1.06%) |
Dec 11, 2018 | 60.46 | 60.60 | 59.55 | 59.87 | 14,459,461 | +0.08(+0.13%) |
Dec 10, 2018 | 59.80 | 60.05 | 58.87 | 59.79 | 8,843,969 | -0.18(-0.30%) |
Dec 07, 2018 | 61.03 | 61.41 | 59.80 | 59.97 | 10,115,920 | -1.17(-1.91%) |
Dec 06, 2018 | 60.29 | 61.14 | 59.63 | 61.14 | 10,694,500 | -0.27(-0.44%) |
Dec 04, 2018 | 63.00 | 63.07 | 61.33 | 61.40 | 4,604,446 | -1.77(-2.80%) |
Dec 03, 2018 | 63.39 | 63.44 | 62.88 | 63.17 | 4,297,587 | +0.80(+1.29%) |
Nov 30, 2018 | 62.07 | 62.43 | 61.97 | 62.37 | 3,481,885 | +0.19(+0.30%) |
Nov 29, 2018 | 62.15 | 62.51 | 61.91 | 62.18 | 3,280,088 | -0.26(-0.41%) |
Nov 28, 2018 | 61.41 | 62.44 | 61.15 | 62.44 | 4,137,242 | +1.24(+2.03%) |
Nov 27, 2018 | 60.85 | 61.20 | 60.68 | 61.20 | 3,942,002 | +0.07(+0.12%) |
Nov 26, 2018 | 60.87 | 61.14 | 60.78 | 61.13 | 4,554,852 | +0.88(+1.47%) |
Nov 23, 2018 | 60.17 | 60.47 | 60.08 | 60.24 | 1,360,709 | -0.40(-0.66%) |
Nov 21, 2018 | 60.64 | 60.64 | 60.64 | 0 | +0.55(+0.92%) | |
Nov 20, 2018 | 60.34 | 60.63 | 59.87 | 60.09 | 6,658,189 | -1.12(-1.82%) |
Nov 19, 2018 | 61.97 | 61.99 | 61.02 | 61.21 | 13,210,865 | -0.94(-1.51%) |
Nov 16, 2018 | 61.64 | 62.28 | 61.55 | 62.14 | 4,692,786 | +0.16(+0.26%) |
Nov 15, 2018 | 61.14 | 62.13 | 60.85 | 61.98 | 6,768,477 | +0.59(+0.96%) |
Nov 14, 2018 | 61.99 | 62.17 | 61.05 | 61.39 | 3,752,845 | -0.22(-0.36%) |
Nov 13, 2018 | 61.64 | 62.22 | 61.45 | 61.62 | 4,238,817 | +0.09(+0.15%) |
Nov 12, 2018 | 62.39 | 62.42 | 61.41 | 61.53 | 3,457,620 | -1.15(-1.84%) |
Nov 09, 2018 | 62.83 | 62.85 | 62.30 | 62.68 | 3,275,982 | -0.54(-0.85%) |
Nov 08, 2018 | 63.46 | 63.57 | 63.04 | 63.22 | 1,867,845 | -0.52(-0.81%) |
Nov 07, 2018 | 63.14 | 63.74 | 63.00 | 63.73 | 2,129,562 | +1.14(+1.83%) |
Nov 06, 2018 | 62.26 | 62.63 | 62.23 | 62.59 | 2,580,243 | +0.27(+0.43%) |
Nov 05, 2018 | 62.13 | 62.43 | 61.98 | 62.32 | 2,321,413 | +0.19(+0.30%) |
Nov 02, 2018 | 62.69 | 62.80 | 61.64 | 62.14 | 4,642,178 | -0.12(-0.19%) |
Nov 01, 2018 | 61.76 | 62.29 | 61.49 | 62.25 | 5,038,653 | +0.86(+1.40%) |
Oct 31, 2018 | 61.38 | 61.80 | 61.25 | 61.39 | 3,804,435 | +0.67(+1.10%) |
Oct 30, 2018 | 59.86 | 60.77 | 59.81 | 60.72 | 5,727,605 | +0.86(+1.43%) |
Oct 29, 2018 | 60.88 | 61.16 | 59.15 | 59.87 | 7,318,533 | -0.39(-0.65%) |
Oct 26, 2018 | 60.16 | 60.87 | 59.51 | 60.26 | 10,156,340 | -0.82(-1.35%) |
Oct 25, 2018 | 60.54 | 61.41 | 60.36 | 61.08 | 4,786,935 | +0.86(+1.42%) |
Oct 24, 2018 | 61.80 | 61.84 | 60.03 | 60.22 | 5,593,505 | -1.71(-2.77%) |
Oct 23, 2018 | 61.36 | 62.22 | 60.94 | 61.94 | 4,727,936 | -0.48(-0.77%) |
Oct 22, 2018 | 62.76 | 62.84 | 62.25 | 62.42 | 2,261,716 | -0.16(-0.26%) |
Oct 19, 2018 | 62.73 | 63.15 | 62.44 | 62.58 | 3,759,894 | +0.12(+0.20%) |
Oct 18, 2018 | 63.11 | 63.26 | 62.17 | 62.46 | 4,240,717 | -1.02(-1.60%) |
Oct 17, 2018 | 63.55 | 63.64 | 62.97 | 63.48 | 4,978,264 | -0.17(-0.27%) |
Oct 16, 2018 | 62.99 | 63.76 | 62.90 | 63.64 | 9,725,272 | +1.26(+2.02%) |
Oct 15, 2018 | 62.53 | 62.85 | 62.31 | 62.39 | 4,167,482 | -0.34(-0.54%) |
Oct 12, 2018 | 62.96 | 62.96 | 61.93 | 62.73 | 6,369,797 | +0.75(+1.21%) |
Oct 11, 2018 | 62.83 | 63.16 | 61.55 | 61.97 | 16,762,221 | -1.06(-1.69%) |
Oct 10, 2018 | 64.70 | 64.70 | 62.96 | 63.04 | 9,873,555 | -1.88(-2.90%) |
Oct 09, 2018 | 64.69 | 65.11 | 64.57 | 64.92 | 1,709,490 | -0.12(-0.19%) |
Oct 08, 2018 | 64.81 | 65.09 | 64.48 | 65.05 | 3,005,436 | -0.11(-0.16%) |
Oct 05, 2018 | 65.47 | 65.57 | 64.78 | 65.15 | 2,885,784 | -0.38(-0.59%) |
Oct 04, 2018 | 65.94 | 65.95 | 65.16 | 65.54 | 2,653,498 | -0.71(-1.07%) |
Oct 03, 2018 | 66.54 | 66.58 | 66.13 | 66.24 | 1,209,771 | -0.04(-0.07%) |
Oct 02, 2018 | 66.20 | 66.42 | 66.13 | 66.29 | 1,586,336 | -0.22(-0.34%) |