Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 64.74 | 64.93 | 63.72 | 64.82 | 12,448,860 | +0.20(+0.31%) |
Dec 28, 2018 | 65.02 | 65.31 | 64.16 | 64.62 | 15,943,161 | +0.20(+0.31%) |
Dec 27, 2018 | 63.84 | 64.50 | 62.62 | 64.42 | 13,294,351 | +0.10(+0.16%) |
Dec 26, 2018 | 62.45 | 64.38 | 61.76 | 64.32 | 14,284,084 | +2.04(+3.28%) |
Dec 24, 2018 | 64.35 | 64.58 | 62.25 | 62.27 | 10,935,314 | -2.33(-3.60%) |
Dec 21, 2018 | 65.61 | 66.80 | 64.50 | 64.60 | 14,497,714 | -0.81(-1.24%) |
Dec 20, 2018 | 66.36 | 66.53 | 64.96 | 65.41 | 15,902,525 | -0.97(-1.46%) |
Dec 19, 2018 | 67.14 | 67.78 | 66.21 | 66.38 | 18,405,396 | -0.74(-1.10%) |
Dec 18, 2018 | 67.01 | 67.59 | 66.83 | 67.12 | 10,484,602 | +0.60(+0.90%) |
Dec 17, 2018 | 69.17 | 69.37 | 66.37 | 66.52 | 15,419,485 | -2.55(-3.69%) |
Dec 14, 2018 | 68.99 | 69.38 | 68.73 | 69.07 | 9,057,280 | -0.14(-0.20%) |
Dec 13, 2018 | 68.85 | 69.77 | 68.84 | 69.21 | 7,047,509 | +0.41(+0.60%) |
Dec 12, 2018 | 70.37 | 70.44 | 68.79 | 68.80 | 9,106,771 | -1.15(-1.65%) |
Dec 11, 2018 | 70.13 | 70.58 | 69.94 | 69.95 | 7,221,197 | +0.05(+0.07%) |
Dec 10, 2018 | 70.33 | 70.40 | 69.05 | 69.90 | 13,328,763 | -0.40(-0.56%) |
Dec 07, 2018 | 71.02 | 71.24 | 70.10 | 70.29 | 16,841,066 | -1.01(-1.41%) |
Dec 06, 2018 | 69.23 | 71.36 | 68.59 | 71.30 | 21,036,462 | +1.75(+2.51%) |
Dec 04, 2018 | 70.64 | 70.77 | 69.38 | 69.55 | 13,475,085 | -1.09(-1.55%) |
Dec 03, 2018 | 70.70 | 70.70 | 69.97 | 70.64 | 13,079,406 | +0.33(+0.46%) |
Nov 30, 2018 | 69.66 | 70.32 | 69.50 | 70.32 | 9,759,970 | +0.69(+0.99%) |
Nov 29, 2018 | 69.50 | 69.91 | 69.11 | 69.63 | 7,282,640 | +0.09(+0.14%) |
Nov 28, 2018 | 68.88 | 69.61 | 68.68 | 69.54 | 11,429,693 | +0.61(+0.89%) |
Nov 27, 2018 | 68.51 | 68.93 | 68.33 | 68.92 | 8,317,234 | +0.22(+0.31%) |
Nov 26, 2018 | 68.79 | 68.94 | 68.32 | 68.71 | 5,660,933 | +0.24(+0.35%) |
Nov 23, 2018 | 68.60 | 68.80 | 68.11 | 68.47 | 3,044,640 | -0.23(-0.34%) |
Nov 21, 2018 | 68.70 | 68.70 | 68.70 | 0 | +0.09(+0.14%) | |
Nov 20, 2018 | 69.21 | 69.48 | 68.61 | 68.61 | 14,269,647 | -0.74(-1.07%) |
Nov 19, 2018 | 69.33 | 69.79 | 68.86 | 69.35 | 6,418,308 | +0.00(+0.00%) |
Nov 16, 2018 | 68.39 | 69.35 | 68.27 | 69.35 | 13,804,449 | +0.83(+1.20%) |
Nov 15, 2018 | 68.69 | 68.80 | 67.78 | 68.52 | 10,640,714 | -0.43(-0.62%) |
Nov 14, 2018 | 69.36 | 69.49 | 68.61 | 68.95 | 7,928,554 | -0.12(-0.17%) |
Nov 13, 2018 | 69.14 | 69.41 | 68.67 | 69.07 | 6,282,381 | +0.06(+0.09%) |
Nov 12, 2018 | 69.09 | 69.69 | 68.94 | 69.01 | 6,686,043 | -0.08(-0.11%) |
Nov 09, 2018 | 68.83 | 69.20 | 68.64 | 69.09 | 7,150,527 | +0.09(+0.14%) |
Nov 08, 2018 | 68.79 | 69.02 | 68.44 | 68.99 | 6,069,534 | +0.03(+0.04%) |
Nov 07, 2018 | 68.53 | 68.97 | 68.05 | 68.97 | 8,960,736 | +0.86(+1.26%) |
Nov 06, 2018 | 67.76 | 68.15 | 67.70 | 68.11 | 5,970,186 | +0.29(+0.43%) |
Nov 05, 2018 | 67.00 | 68.02 | 66.84 | 67.82 | 16,906,198 | +0.98(+1.47%) |
Nov 02, 2018 | 67.51 | 67.51 | 66.10 | 66.84 | 11,514,369 | -0.58(-0.85%) |
Nov 01, 2018 | 67.22 | 67.51 | 66.84 | 67.41 | 16,074,488 | +0.25(+0.37%) |
Oct 31, 2018 | 67.72 | 67.98 | 66.95 | 67.16 | 13,087,328 | -0.71(-1.04%) |
Oct 30, 2018 | 67.15 | 68.32 | 66.86 | 67.87 | 14,266,153 | +1.01(+1.50%) |
Oct 29, 2018 | 66.59 | 67.39 | 66.48 | 66.86 | 11,488,144 | +0.77(+1.16%) |
Oct 26, 2018 | 67.40 | 67.47 | 65.68 | 66.10 | 14,440,382 | -1.59(-2.35%) |
Oct 25, 2018 | 66.97 | 68.10 | 66.71 | 67.69 | 11,017,755 | +0.83(+1.23%) |
Oct 24, 2018 | 66.44 | 67.48 | 66.34 | 66.86 | 16,456,469 | +0.48(+0.73%) |
Oct 23, 2018 | 65.76 | 66.69 | 65.51 | 66.38 | 11,661,678 | +0.42(+0.64%) |
Oct 22, 2018 | 67.02 | 67.30 | 65.96 | 65.96 | 9,420,911 | -0.88(-1.31%) |
Oct 19, 2018 | 66.31 | 67.14 | 66.31 | 66.84 | 8,075,584 | +0.51(+0.76%) |
Oct 18, 2018 | 66.43 | 66.97 | 66.16 | 66.33 | 8,291,021 | -0.08(-0.12%) |
Oct 17, 2018 | 66.61 | 66.81 | 66.03 | 66.41 | 10,004,027 | -0.33(-0.49%) |
Oct 16, 2018 | 65.55 | 66.84 | 65.23 | 66.73 | 9,433,212 | +1.42(+2.17%) |
Oct 15, 2018 | 64.89 | 65.98 | 64.89 | 65.31 | 11,501,086 | +0.35(+0.54%) |
Oct 12, 2018 | 65.89 | 65.95 | 64.62 | 64.96 | 14,542,843 | -0.13(-0.20%) |
Oct 11, 2018 | 67.09 | 67.09 | 65.00 | 65.09 | 22,154,708 | -1.82(-2.72%) |
Oct 10, 2018 | 67.84 | 68.13 | 66.91 | 66.91 | 13,606,619 | -1.02(-1.51%) |
Oct 09, 2018 | 67.81 | 68.22 | 67.54 | 67.94 | 8,283,472 | +0.15(+0.22%) |
Oct 08, 2018 | 67.10 | 68.10 | 67.02 | 67.79 | 9,834,809 | +0.89(+1.32%) |
Oct 05, 2018 | 66.97 | 67.39 | 66.90 | 66.90 | 13,636,627 | -0.09(-0.13%) |
Oct 04, 2018 | 67.37 | 67.39 | 66.60 | 66.99 | 15,080,156 | -0.68(-1.00%) |
Oct 03, 2018 | 68.12 | 68.47 | 67.16 | 67.67 | 16,057,559 | -0.47(-0.69%) |
Oct 02, 2018 | 68.39 | 68.63 | 68.14 | 68.14 | 8,565,944 | -0.09(-0.14%) |