Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 60.63 | 61.40 | 60.20 | 61.01 | 2,316,989 | +0.57(+0.95%) |
Dec 28, 2018 | 61.39 | 61.72 | 60.14 | 60.44 | 2,542,853 | -0.77(-1.26%) |
Dec 27, 2018 | 58.76 | 61.21 | 58.42 | 61.21 | 2,742,601 | +1.47(+2.47%) |
Dec 26, 2018 | 57.68 | 59.77 | 56.87 | 59.73 | 3,797,616 | +2.13(+3.69%) |
Dec 24, 2018 | 57.90 | 59.14 | 57.14 | 57.60 | 2,227,706 | -0.36(-0.62%) |
Dec 21, 2018 | 58.31 | 59.64 | 57.82 | 57.96 | 6,093,443 | -0.41(-0.70%) |
Dec 20, 2018 | 58.79 | 60.03 | 57.46 | 58.37 | 5,150,969 | -0.80(-1.35%) |
Dec 19, 2018 | 60.47 | 61.90 | 58.85 | 59.17 | 3,916,058 | -1.32(-2.18%) |
Dec 18, 2018 | 60.88 | 61.80 | 60.17 | 60.49 | 3,647,364 | +0.20(+0.33%) |
Dec 17, 2018 | 59.79 | 61.83 | 59.46 | 60.30 | 3,707,311 | -0.11(-0.18%) |
Dec 14, 2018 | 60.73 | 61.95 | 60.12 | 60.41 | 3,266,248 | -0.98(-1.60%) |
Dec 13, 2018 | 62.61 | 62.95 | 61.08 | 61.39 | 3,409,809 | -1.29(-2.06%) |
Dec 12, 2018 | 63.77 | 63.94 | 62.53 | 62.68 | 3,513,595 | +0.45(+0.73%) |
Dec 11, 2018 | 63.21 | 63.64 | 61.69 | 62.23 | 3,456,863 | +0.29(+0.46%) |
Dec 10, 2018 | 61.72 | 62.32 | 60.46 | 61.94 | 4,585,056 | +0.04(+0.07%) |
Dec 07, 2018 | 64.76 | 66.00 | 61.75 | 61.90 | 5,376,864 | -2.10(-3.28%) |
Dec 06, 2018 | 64.40 | 64.45 | 62.65 | 63.99 | 5,336,502 | -1.70(-2.58%) |
Dec 04, 2018 | 68.23 | 68.56 | 64.78 | 65.69 | 5,742,100 | -2.72(-3.98%) |
Dec 03, 2018 | 69.62 | 70.19 | 67.46 | 68.41 | 4,390,892 | +0.73(+1.08%) |
Nov 30, 2018 | 66.90 | 67.83 | 66.38 | 67.68 | 4,397,295 | +0.21(+0.31%) |
Nov 29, 2018 | 67.05 | 68.08 | 66.68 | 67.47 | 3,329,703 | +0.73(+1.09%) |
Nov 28, 2018 | 66.37 | 66.79 | 64.94 | 66.74 | 2,860,377 | +0.61(+0.92%) |
Nov 27, 2018 | 66.24 | 66.85 | 65.44 | 66.13 | 3,253,331 | -0.67(-1.00%) |
Nov 26, 2018 | 66.46 | 67.09 | 66.23 | 66.80 | 2,543,842 | +0.91(+1.39%) |
Nov 23, 2018 | 66.02 | 66.59 | 65.72 | 65.89 | 1,487,778 | -1.12(-1.67%) |
Nov 21, 2018 | 67.00 | 67.00 | 67.00 | 0 | +0.71(+1.07%) | |
Nov 20, 2018 | 67.09 | 67.65 | 66.05 | 66.29 | 4,351,531 | -1.00(-1.49%) |
Nov 19, 2018 | 68.63 | 68.83 | 67.13 | 67.29 | 3,594,068 | -1.92(-2.78%) |
Nov 16, 2018 | 67.59 | 69.85 | 67.35 | 69.22 | 4,269,074 | +1.44(+2.13%) |
Nov 15, 2018 | 66.64 | 68.21 | 66.53 | 67.77 | 4,543,192 | +1.13(+1.70%) |
Nov 14, 2018 | 66.87 | 68.08 | 65.97 | 66.64 | 6,613,104 | -0.14(-0.21%) |
Nov 13, 2018 | 68.97 | 69.67 | 66.57 | 66.78 | 6,223,599 | -2.30(-3.33%) |
Nov 12, 2018 | 69.75 | 70.25 | 68.90 | 69.08 | 4,148,267 | -0.59(-0.85%) |
Nov 09, 2018 | 69.10 | 70.00 | 68.83 | 69.67 | 4,331,392 | -0.34(-0.49%) |
Nov 08, 2018 | 69.53 | 70.06 | 68.83 | 70.01 | 5,351,147 | -0.23(-0.33%) |
Nov 07, 2018 | 69.33 | 70.31 | 68.56 | 70.25 | 4,939,509 | +1.28(+1.86%) |
Nov 06, 2018 | 68.34 | 69.30 | 68.18 | 68.96 | 3,488,194 | +1.15(+1.70%) |
Nov 05, 2018 | 67.85 | 68.16 | 67.19 | 67.81 | 2,566,440 | +0.28(+0.42%) |
Nov 02, 2018 | 68.02 | 68.38 | 66.91 | 67.53 | 5,260,926 | +0.41(+0.62%) |
Nov 01, 2018 | 66.14 | 67.40 | 65.36 | 67.11 | 4,573,883 | +2.36(+3.65%) |
Oct 31, 2018 | 65.30 | 66.13 | 64.32 | 64.75 | 6,161,907 | +0.33(+0.51%) |
Oct 30, 2018 | 64.60 | 65.28 | 62.09 | 64.42 | 7,116,091 | +0.27(+0.42%) |
Oct 29, 2018 | 65.81 | 66.31 | 63.97 | 64.15 | 4,374,591 | -0.57(-0.87%) |
Oct 26, 2018 | 63.92 | 65.66 | 63.46 | 64.72 | 4,630,712 | +0.02(+0.03%) |
Oct 25, 2018 | 63.57 | 65.34 | 63.52 | 64.70 | 4,686,473 | +1.91(+3.04%) |
Oct 24, 2018 | 65.58 | 65.74 | 62.67 | 62.79 | 5,112,462 | -2.49(-3.81%) |
Oct 23, 2018 | 65.34 | 65.81 | 64.49 | 65.28 | 4,671,171 | -1.41(-2.11%) |
Oct 22, 2018 | 68.37 | 68.53 | 66.18 | 66.69 | 4,844,495 | -1.20(-1.76%) |
Oct 19, 2018 | 69.23 | 69.63 | 67.37 | 67.88 | 4,416,045 | -0.87(-1.27%) |
Oct 18, 2018 | 69.67 | 70.60 | 68.33 | 68.75 | 4,419,775 | -1.04(-1.49%) |
Oct 17, 2018 | 70.82 | 71.32 | 69.55 | 69.79 | 3,320,451 | -1.02(-1.44%) |
Oct 16, 2018 | 70.62 | 70.99 | 70.38 | 70.81 | 3,635,544 | +0.50(+0.71%) |
Oct 15, 2018 | 70.73 | 71.35 | 70.30 | 70.31 | 2,827,744 | -0.41(-0.57%) |
Oct 12, 2018 | 71.15 | 71.98 | 70.38 | 70.72 | 4,598,037 | +0.34(+0.48%) |
Oct 11, 2018 | 70.75 | 72.28 | 70.22 | 70.38 | 5,107,403 | -0.43(-0.60%) |
Oct 10, 2018 | 72.89 | 72.89 | 70.71 | 70.80 | 7,272,044 | -1.52(-2.10%) |
Oct 09, 2018 | 75.25 | 75.31 | 72.18 | 72.32 | 4,563,549 | -3.27(-4.33%) |
Oct 08, 2018 | 74.63 | 75.98 | 74.38 | 75.59 | 2,660,468 | +0.52(+0.70%) |
Oct 05, 2018 | 75.40 | 75.87 | 74.84 | 75.07 | 3,537,110 | -0.30(-0.40%) |
Oct 04, 2018 | 76.85 | 76.85 | 74.80 | 75.37 | 3,642,086 | -1.35(-1.76%) |
Oct 03, 2018 | 76.85 | 77.33 | 75.85 | 76.72 | 3,200,861 | +0.04(+0.05%) |
Oct 02, 2018 | 75.73 | 77.11 | 75.64 | 76.69 | 3,368,218 | +1.23(+1.62%) |