Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 63.03 | 63.35 | 62.37 | 63.01 | 2,026,442 | -0.02(-0.03%) |
Dec 28, 2018 | 63.60 | 63.86 | 62.78 | 63.03 | 2,220,217 | -0.29(-0.46%) |
Dec 27, 2018 | 62.66 | 63.32 | 61.68 | 63.32 | 2,352,700 | +0.61(+0.97%) |
Dec 26, 2018 | 62.23 | 62.75 | 60.86 | 62.71 | 2,981,616 | +0.63(+1.02%) |
Dec 24, 2018 | 65.88 | 66.36 | 61.84 | 62.08 | 1,552,380 | -3.82(-5.80%) |
Dec 21, 2018 | 66.54 | 67.97 | 65.75 | 65.90 | 4,298,471 | -0.63(-0.95%) |
Dec 20, 2018 | 66.04 | 67.25 | 65.23 | 66.53 | 3,176,632 | +0.52(+0.79%) |
Dec 19, 2018 | 66.29 | 66.71 | 65.57 | 66.01 | 2,648,737 | -0.09(-0.14%) |
Dec 18, 2018 | 66.70 | 67.43 | 65.88 | 66.11 | 3,592,429 | -0.35(-0.52%) |
Dec 17, 2018 | 69.18 | 69.40 | 66.19 | 66.45 | 4,553,760 | -2.64(-3.82%) |
Dec 14, 2018 | 69.31 | 69.35 | 68.45 | 69.09 | 3,699,553 | -0.08(-0.12%) |
Dec 13, 2018 | 68.07 | 69.49 | 68.03 | 69.17 | 3,052,441 | +1.20(+1.77%) |
Dec 12, 2018 | 68.61 | 68.92 | 67.79 | 67.97 | 3,561,537 | -0.64(-0.94%) |
Dec 11, 2018 | 68.36 | 68.97 | 68.02 | 68.61 | 2,179,917 | +0.28(+0.41%) |
Dec 10, 2018 | 68.13 | 68.47 | 67.00 | 68.33 | 3,119,235 | +0.37(+0.55%) |
Dec 07, 2018 | 67.37 | 68.26 | 66.64 | 67.96 | 2,511,304 | +0.68(+1.02%) |
Dec 06, 2018 | 67.83 | 67.98 | 66.01 | 67.28 | 2,936,473 | -0.30(-0.44%) |
Dec 04, 2018 | 66.94 | 68.40 | 66.87 | 67.57 | 4,807,842 | +0.63(+0.94%) |
Dec 03, 2018 | 65.82 | 66.95 | 65.58 | 66.95 | 2,810,381 | +0.73(+1.10%) |
Nov 30, 2018 | 65.41 | 66.25 | 65.15 | 66.22 | 3,563,899 | +0.91(+1.40%) |
Nov 29, 2018 | 64.96 | 65.39 | 64.48 | 65.31 | 2,763,577 | +0.33(+0.51%) |
Nov 28, 2018 | 65.02 | 65.46 | 64.63 | 64.98 | 2,755,739 | -0.17(-0.27%) |
Nov 27, 2018 | 64.37 | 65.23 | 63.90 | 65.15 | 1,836,367 | +0.73(+1.14%) |
Nov 26, 2018 | 63.65 | 64.49 | 63.57 | 64.42 | 2,567,097 | +0.68(+1.06%) |
Nov 23, 2018 | 63.63 | 63.83 | 63.20 | 63.74 | 986,952 | +0.19(+0.30%) |
Nov 21, 2018 | 63.55 | 63.55 | 63.55 | 0 | -0.82(-1.28%) | |
Nov 20, 2018 | 64.28 | 64.79 | 63.49 | 64.37 | 4,296,464 | +0.50(+0.79%) |
Nov 19, 2018 | 63.44 | 64.02 | 63.34 | 63.87 | 4,384,860 | +0.41(+0.65%) |
Nov 16, 2018 | 63.74 | 63.90 | 62.88 | 63.46 | 4,959,391 | +0.38(+0.60%) |
Nov 15, 2018 | 63.83 | 63.94 | 62.92 | 63.08 | 11,643,421 | -2.37(-3.63%) |
Nov 14, 2018 | 64.44 | 66.07 | 64.28 | 65.45 | 3,622,763 | +0.26(+0.39%) |
Nov 13, 2018 | 64.90 | 65.39 | 64.36 | 65.20 | 1,893,127 | +0.38(+0.58%) |
Nov 12, 2018 | 64.46 | 65.45 | 64.24 | 64.82 | 1,861,833 | +0.30(+0.47%) |
Nov 09, 2018 | 63.87 | 64.73 | 63.75 | 64.52 | 1,667,383 | +0.68(+1.06%) |
Nov 08, 2018 | 63.89 | 64.16 | 63.24 | 63.84 | 1,712,302 | -0.07(-0.11%) |
Nov 07, 2018 | 63.30 | 63.98 | 62.77 | 63.92 | 1,837,102 | +0.84(+1.33%) |
Nov 06, 2018 | 62.72 | 63.15 | 62.32 | 63.08 | 1,935,592 | +0.97(+1.56%) |
Nov 05, 2018 | 61.10 | 62.15 | 61.10 | 62.10 | 2,317,002 | +1.23(+2.01%) |
Nov 02, 2018 | 62.15 | 62.15 | 60.38 | 60.88 | 4,246,084 | -0.89(-1.44%) |
Nov 01, 2018 | 62.13 | 62.25 | 61.49 | 61.77 | 3,056,119 | -0.30(-0.49%) |
Oct 31, 2018 | 62.59 | 62.64 | 61.55 | 62.07 | 3,503,540 | -1.00(-1.59%) |
Oct 30, 2018 | 63.39 | 63.82 | 62.48 | 63.08 | 2,531,941 | -0.09(-0.14%) |
Oct 29, 2018 | 62.34 | 63.34 | 62.34 | 63.17 | 2,193,758 | +0.82(+1.32%) |
Oct 26, 2018 | 63.10 | 63.50 | 61.76 | 62.34 | 3,122,455 | -0.39(-0.62%) |
Oct 25, 2018 | 63.53 | 63.53 | 62.46 | 62.73 | 2,106,926 | -1.15(-1.80%) |
Oct 24, 2018 | 62.63 | 64.21 | 62.35 | 63.88 | 2,407,604 | +1.58(+2.53%) |
Oct 23, 2018 | 62.89 | 63.38 | 62.01 | 62.31 | 2,634,989 | -0.43(-0.69%) |
Oct 22, 2018 | 63.14 | 63.41 | 62.64 | 62.74 | 2,386,469 | -0.46(-0.72%) |
Oct 19, 2018 | 62.31 | 63.64 | 62.27 | 63.20 | 2,573,314 | +0.83(+1.34%) |
Oct 18, 2018 | 62.23 | 62.71 | 61.87 | 62.37 | 2,112,314 | +0.20(+0.33%) |
Oct 17, 2018 | 62.14 | 62.44 | 61.69 | 62.16 | 2,026,117 | +0.01(+0.01%) |
Oct 16, 2018 | 61.46 | 62.55 | 60.96 | 62.15 | 2,403,656 | +0.67(+1.09%) |
Oct 15, 2018 | 61.52 | 61.99 | 61.20 | 61.48 | 2,271,861 | +0.04(+0.07%) |
Oct 12, 2018 | 62.05 | 62.07 | 61.08 | 61.44 | 2,879,535 | -0.67(-1.08%) |
Oct 11, 2018 | 63.66 | 63.95 | 61.88 | 62.11 | 3,072,024 | -1.40(-2.21%) |
Oct 10, 2018 | 63.77 | 64.67 | 63.48 | 63.52 | 2,172,986 | -0.38(-0.59%) |
Oct 09, 2018 | 63.88 | 64.38 | 63.50 | 63.89 | 2,323,794 | +0.17(+0.27%) |
Oct 08, 2018 | 63.51 | 64.21 | 63.17 | 63.72 | 2,654,961 | +0.29(+0.46%) |
Oct 05, 2018 | 62.53 | 63.61 | 62.43 | 63.43 | 2,963,651 | +0.87(+1.38%) |
Oct 04, 2018 | 62.09 | 62.69 | 61.56 | 62.56 | 1,627,298 | +0.40(+0.64%) |
Oct 03, 2018 | 62.78 | 63.18 | 61.54 | 62.16 | 3,004,649 | -0.79(-1.26%) |
Oct 02, 2018 | 62.07 | 63.11 | 61.96 | 62.95 | 2,190,200 | +1.07(+1.73%) |