Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 60.45 | 60.55 | 59.99 | 60.54 | 2,331,500 | +0.46(+0.77%) |
Dec 28, 2018 | 60.52 | 60.85 | 59.81 | 60.08 | 2,992,300 | -0.09(-0.15%) |
Dec 27, 2018 | 58.73 | 60.17 | 58.13 | 60.17 | 2,256,842 | +0.78(+1.31%) |
Dec 26, 2018 | 57.50 | 59.39 | 56.79 | 59.39 | 3,333,559 | +1.77(+3.07%) |
Dec 24, 2018 | 58.99 | 59.16 | 57.55 | 57.62 | 1,558,900 | -1.65(-2.78%) |
Dec 21, 2018 | 60.01 | 61.06 | 59.16 | 59.27 | 2,654,000 | -0.55(-0.92%) |
Dec 20, 2018 | 60.34 | 60.73 | 59.22 | 59.82 | 3,126,450 | -0.85(-1.40%) |
Dec 19, 2018 | 61.54 | 62.40 | 60.32 | 60.67 | 1,347,539 | -0.76(-1.24%) |
Dec 18, 2018 | 62.01 | 62.15 | 61.04 | 61.43 | 1,202,946 | -0.13(-0.21%) |
Dec 17, 2018 | 62.72 | 62.82 | 61.20 | 61.56 | 832,694 | -1.30(-2.07%) |
Dec 14, 2018 | 63.41 | 63.58 | 62.72 | 62.86 | 545,100 | -0.98(-1.54%) |
Dec 13, 2018 | 63.97 | 64.15 | 63.54 | 63.84 | 478,364 | +0.09(+0.14%) |
Dec 12, 2018 | 64.26 | 64.36 | 63.70 | 63.75 | 638,974 | +0.24(+0.38%) |
Dec 11, 2018 | 64.19 | 64.43 | 63.20 | 63.51 | 611,857 | +0.03(+0.05%) |
Dec 10, 2018 | 63.41 | 63.67 | 62.24 | 63.48 | 839,088 | +0.02(+0.03%) |
Dec 07, 2018 | 64.45 | 64.94 | 63.25 | 63.46 | 829,500 | -1.12(-1.73%) |
Dec 06, 2018 | 64.26 | 64.58 | 62.88 | 64.58 | 1,234,655 | -0.30(-0.46%) |
Dec 04, 2018 | 66.75 | 66.76 | 64.79 | 64.88 | 1,167,400 | -1.86(-2.79%) |
Dec 03, 2018 | 66.94 | 66.98 | 66.16 | 66.74 | 742,942 | +0.52(+0.79%) |
Nov 30, 2018 | 65.65 | 66.29 | 65.63 | 66.22 | 575,800 | +0.58(+0.88%) |
Nov 29, 2018 | 65.42 | 65.96 | 65.34 | 65.64 | 506,263 | -0.01(-0.02%) |
Nov 28, 2018 | 64.83 | 65.65 | 64.41 | 65.65 | 800,326 | +1.10(+1.70%) |
Nov 27, 2018 | 64.24 | 64.55 | 63.99 | 64.55 | 375,403 | +0.15(+0.23%) |
Nov 26, 2018 | 64.15 | 64.48 | 64.00 | 64.40 | 667,847 | +0.57(+0.89%) |
Nov 23, 2018 | 63.79 | 64.15 | 63.61 | 63.84 | 178,300 | -0.21(-0.32%) |
Nov 21, 2018 | 64.04 | 64.04 | 64.04 | 0 | +0.16(+0.25%) | |
Nov 20, 2018 | 64.41 | 64.65 | 63.72 | 63.88 | 767,414 | -1.17(-1.80%) |
Nov 19, 2018 | 65.50 | 65.78 | 64.83 | 65.05 | 1,146,258 | -0.59(-0.90%) |
Nov 16, 2018 | 65.12 | 65.86 | 64.96 | 65.64 | 374,700 | +0.43(+0.66%) |
Nov 15, 2018 | 64.37 | 65.31 | 63.92 | 65.21 | 680,772 | +0.54(+0.84%) |
Nov 14, 2018 | 65.30 | 65.36 | 64.27 | 64.67 | 395,864 | -0.19(-0.29%) |
Nov 13, 2018 | 65.09 | 65.48 | 64.70 | 64.86 | 324,866 | -0.02(-0.03%) |
Nov 12, 2018 | 65.65 | 65.66 | 64.78 | 64.88 | 206,357 | -0.73(-1.11%) |
Nov 09, 2018 | 65.60 | 65.82 | 65.21 | 65.61 | 313,000 | -0.29(-0.44%) |
Nov 08, 2018 | 65.61 | 66.02 | 65.54 | 65.90 | 255,016 | +0.19(+0.29%) |
Nov 07, 2018 | 65.08 | 65.77 | 64.73 | 65.71 | 545,016 | +0.94(+1.45%) |
Nov 06, 2018 | 64.25 | 64.79 | 64.01 | 64.77 | 361,584 | +0.44(+0.68%) |
Nov 05, 2018 | 64.04 | 64.47 | 63.83 | 64.33 | 242,377 | +0.46(+0.72%) |
Nov 02, 2018 | 64.59 | 64.59 | 63.32 | 63.87 | 549,300 | -0.01(-0.02%) |
Nov 01, 2018 | 63.32 | 63.94 | 63.16 | 63.88 | 1,211,475 | +0.72(+1.14%) |
Oct 31, 2018 | 63.70 | 63.75 | 63.13 | 63.16 | 534,067 | -0.07(-0.11%) |
Oct 30, 2018 | 61.95 | 63.30 | 61.95 | 63.23 | 791,587 | +1.35(+2.18%) |
Oct 29, 2018 | 62.31 | 62.86 | 61.16 | 61.88 | 752,117 | +0.25(+0.41%) |
Oct 26, 2018 | 61.89 | 62.22 | 61.03 | 61.63 | 889,400 | -0.76(-1.22%) |
Oct 25, 2018 | 62.18 | 62.79 | 61.71 | 62.39 | 331,872 | +0.52(+0.84%) |
Oct 24, 2018 | 63.09 | 63.20 | 61.78 | 61.87 | 415,750 | -1.21(-1.92%) |
Oct 23, 2018 | 62.65 | 63.37 | 62.10 | 63.08 | 515,246 | -0.30(-0.47%) |
Oct 22, 2018 | 63.94 | 63.95 | 63.25 | 63.38 | 256,600 | -0.31(-0.49%) |
Oct 19, 2018 | 63.77 | 64.16 | 63.50 | 63.69 | 319,500 | +0.13(+0.20%) |
Oct 18, 2018 | 64.01 | 64.26 | 63.25 | 63.56 | 468,159 | -0.51(-0.80%) |
Oct 17, 2018 | 64.06 | 64.19 | 63.49 | 64.07 | 417,119 | -0.02(-0.03%) |
Oct 16, 2018 | 63.45 | 64.15 | 63.20 | 64.09 | 451,508 | +0.89(+1.41%) |
Oct 15, 2018 | 63.21 | 63.69 | 63.12 | 63.20 | 326,188 | +0.06(+0.10%) |
Oct 12, 2018 | 63.37 | 63.55 | 62.60 | 63.14 | 1,631,600 | +0.39(+0.62%) |
Oct 11, 2018 | 64.29 | 64.36 | 62.64 | 62.75 | 2,986,449 | -1.66(-2.58%) |
Oct 10, 2018 | 65.97 | 65.98 | 64.32 | 64.41 | 1,439,949 | -1.57(-2.38%) |
Oct 09, 2018 | 66.49 | 66.49 | 65.96 | 65.98 | 360,602 | -0.65(-0.98%) |
Oct 08, 2018 | 66.34 | 66.70 | 66.23 | 66.63 | 373,423 | +0.25(+0.38%) |
Oct 05, 2018 | 66.54 | 66.67 | 66.09 | 66.38 | 330,500 | -0.05(-0.08%) |
Oct 04, 2018 | 66.70 | 66.71 | 66.11 | 66.43 | 394,773 | -0.36(-0.54%) |
Oct 03, 2018 | 67.41 | 67.41 | 66.73 | 66.79 | 277,246 | -0.37(-0.55%) |
Oct 02, 2018 | 67.10 | 67.31 | 66.98 | 67.16 | 286,219 | +0.11(+0.16%) |