Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 64.78 | 65.34 | 64.68 | 65.19 | 241,480 | +0.24(+0.38%) |
Dec 28, 2018 | 64.65 | 64.95 | 64.60 | 64.94 | 487,889 | +0.50(+0.77%) |
Dec 27, 2018 | 65.05 | 65.15 | 64.44 | 64.45 | 114,214 | +0.00(+0.00%) |
Dec 26, 2018 | 64.96 | 65.16 | 64.40 | 64.45 | 111,733 | -0.65(-1.01%) |
Dec 24, 2018 | 64.97 | 65.12 | 64.88 | 65.10 | 669,429 | +0.29(+0.45%) |
Dec 21, 2018 | 64.99 | 65.03 | 64.63 | 64.81 | 184,866 | +0.01(+0.01%) |
Dec 20, 2018 | 65.46 | 65.46 | 64.77 | 64.80 | 209,260 | -0.23(-0.36%) |
Dec 19, 2018 | 64.47 | 65.26 | 64.40 | 65.03 | 160,788 | +0.81(+1.26%) |
Dec 18, 2018 | 63.95 | 64.31 | 63.87 | 64.22 | 153,097 | +0.37(+0.57%) |
Dec 17, 2018 | 63.51 | 63.92 | 63.51 | 63.86 | 118,701 | +0.37(+0.58%) |
Dec 14, 2018 | 63.53 | 63.61 | 63.37 | 63.49 | 197,734 | +0.20(+0.32%) |
Dec 13, 2018 | 63.48 | 63.52 | 63.22 | 63.29 | 307,945 | -0.13(-0.21%) |
Dec 12, 2018 | 63.52 | 63.61 | 63.35 | 63.42 | 407,605 | -0.29(-0.45%) |
Dec 11, 2018 | 63.74 | 63.95 | 63.56 | 63.71 | 287,568 | -0.01(-0.01%) |
Dec 10, 2018 | 63.69 | 63.90 | 63.49 | 63.72 | 140,026 | +0.29(+0.45%) |
Dec 07, 2018 | 63.16 | 63.52 | 62.99 | 63.43 | 88,469 | +0.08(+0.12%) |
Dec 06, 2018 | 63.53 | 63.85 | 63.32 | 63.35 | 181,423 | +0.23(+0.37%) |
Dec 04, 2018 | 62.60 | 63.54 | 62.55 | 63.12 | 377,890 | +0.97(+1.57%) |
Dec 03, 2018 | 61.50 | 62.14 | 61.50 | 62.14 | 117,041 | +0.43(+0.69%) |
Nov 30, 2018 | 61.71 | 61.72 | 61.54 | 61.72 | 176,995 | +0.22(+0.35%) |
Nov 29, 2018 | 61.49 | 61.64 | 61.31 | 61.50 | 45,311 | +0.27(+0.44%) |
Nov 28, 2018 | 61.45 | 61.53 | 61.21 | 61.23 | 44,595 | -0.30(-0.49%) |
Nov 27, 2018 | 61.39 | 61.63 | 61.39 | 61.53 | 129,625 | +0.06(+0.10%) |
Nov 26, 2018 | 61.42 | 61.55 | 61.40 | 61.47 | 1,092,162 | -0.09(-0.14%) |
Nov 23, 2018 | 61.85 | 61.88 | 61.56 | 61.56 | 455,789 | +0.02(+0.03%) |
Nov 21, 2018 | 61.54 | 61.54 | 61.54 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 61.64 | 61.72 | 61.47 | 61.54 | 152,756 | +0.03(+0.04%) |
Nov 19, 2018 | 61.20 | 61.52 | 61.20 | 61.52 | 57,970 | +0.17(+0.28%) |
Nov 16, 2018 | 61.11 | 61.40 | 60.95 | 61.34 | 120,223 | +0.32(+0.53%) |
Nov 15, 2018 | 61.22 | 61.27 | 60.80 | 61.02 | 120,548 | -0.03(-0.04%) |
Nov 14, 2018 | 60.69 | 61.26 | 60.62 | 61.05 | 79,405 | +0.10(+0.16%) |
Nov 13, 2018 | 60.80 | 60.95 | 60.71 | 60.95 | 84,712 | -0.07(-0.11%) |
Nov 12, 2018 | 60.76 | 61.13 | 60.76 | 61.02 | 66,768 | +0.38(+0.63%) |
Nov 09, 2018 | 60.29 | 60.67 | 60.29 | 60.64 | 380,707 | +0.44(+0.74%) |
Nov 08, 2018 | 60.41 | 60.41 | 60.16 | 60.20 | 45,720 | -0.03(-0.04%) |
Nov 07, 2018 | 60.58 | 60.66 | 60.18 | 60.22 | 113,863 | +0.08(+0.13%) |
Nov 06, 2018 | 60.27 | 60.31 | 60.14 | 60.14 | 306,564 | -0.04(-0.07%) |
Nov 05, 2018 | 60.22 | 60.31 | 60.16 | 60.19 | 100,046 | +0.22(+0.36%) |
Nov 02, 2018 | 60.53 | 60.59 | 59.89 | 59.97 | 479,166 | -0.74(-1.22%) |
Nov 01, 2018 | 60.40 | 60.76 | 60.40 | 60.71 | 77,841 | +0.11(+0.19%) |
Oct 31, 2018 | 60.73 | 60.83 | 60.48 | 60.60 | 311,779 | -0.36(-0.58%) |
Oct 30, 2018 | 60.99 | 61.12 | 60.87 | 60.95 | 61,734 | -0.28(-0.45%) |
Oct 29, 2018 | 61.29 | 61.33 | 60.99 | 61.23 | 82,702 | -0.14(-0.23%) |
Oct 26, 2018 | 61.30 | 61.52 | 61.27 | 61.37 | 442,933 | +0.38(+0.63%) |
Oct 25, 2018 | 61.12 | 61.21 | 60.94 | 60.99 | 95,980 | -0.26(-0.42%) |
Oct 24, 2018 | 60.99 | 61.25 | 60.98 | 61.25 | 52,761 | +0.46(+0.76%) |
Oct 23, 2018 | 61.20 | 61.34 | 60.75 | 60.79 | 56,054 | +0.18(+0.30%) |
Oct 22, 2018 | 60.77 | 60.82 | 60.56 | 60.60 | 34,174 | -0.07(-0.11%) |
Oct 19, 2018 | 60.72 | 60.76 | 60.50 | 60.67 | 169,808 | -0.12(-0.20%) |
Oct 18, 2018 | 60.60 | 60.99 | 60.56 | 60.79 | 53,590 | -0.01(-0.01%) |
Oct 17, 2018 | 61.16 | 61.21 | 60.78 | 60.80 | 35,350 | -0.32(-0.52%) |
Oct 16, 2018 | 61.05 | 61.16 | 60.89 | 61.12 | 443,672 | +0.05(+0.08%) |
Oct 15, 2018 | 61.18 | 61.22 | 60.99 | 61.07 | 47,493 | +0.04(+0.07%) |
Oct 12, 2018 | 61.02 | 61.32 | 60.97 | 61.03 | 123,056 | -0.22(-0.35%) |
Oct 11, 2018 | 60.80 | 61.38 | 60.73 | 61.25 | 157,926 | +0.71(+1.17%) |
Oct 10, 2018 | 60.38 | 60.57 | 60.20 | 60.53 | 90,427 | -0.16(-0.26%) |
Oct 09, 2018 | 60.35 | 60.73 | 60.35 | 60.69 | 296,191 | +0.56(+0.94%) |
Oct 08, 2018 | 60.31 | 60.35 | 60.13 | 60.13 | 65,387 | -0.19(-0.32%) |
Oct 05, 2018 | 60.49 | 60.61 | 60.12 | 60.32 | 79,190 | -0.49(-0.80%) |
Oct 04, 2018 | 60.89 | 61.02 | 60.66 | 60.80 | 133,938 | -0.41(-0.67%) |
Oct 03, 2018 | 61.96 | 62.02 | 60.94 | 61.21 | 83,275 | -1.08(-1.74%) |
Oct 02, 2018 | 62.17 | 62.41 | 62.15 | 62.29 | 51,376 | +0.40(+0.64%) |