Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 64.46 | 65.53 | 64.36 | 65.28 | 1,824,091 | +1.06(+1.65%) |
Dec 28, 2018 | 64.68 | 65.13 | 63.88 | 64.22 | 1,351,766 | -0.29(-0.44%) |
Dec 27, 2018 | 62.18 | 64.52 | 61.76 | 64.51 | 1,822,185 | +1.38(+2.19%) |
Dec 26, 2018 | 61.90 | 63.16 | 60.57 | 63.13 | 1,800,237 | +1.91(+3.13%) |
Dec 24, 2018 | 63.12 | 63.46 | 61.11 | 61.22 | 726,636 | -2.26(-3.57%) |
Dec 21, 2018 | 64.48 | 66.09 | 63.39 | 63.48 | 3,129,994 | -0.98(-1.53%) |
Dec 20, 2018 | 65.75 | 65.83 | 63.74 | 64.46 | 2,464,092 | -1.51(-2.29%) |
Dec 19, 2018 | 67.90 | 68.90 | 65.61 | 65.97 | 1,543,064 | -2.07(-3.04%) |
Dec 18, 2018 | 68.47 | 69.40 | 67.39 | 68.04 | 1,510,794 | -0.35(-0.51%) |
Dec 17, 2018 | 69.89 | 70.12 | 68.03 | 68.39 | 1,384,823 | -1.83(-2.61%) |
Dec 14, 2018 | 71.23 | 71.93 | 69.99 | 70.22 | 1,058,764 | -1.67(-2.32%) |
Dec 13, 2018 | 72.24 | 72.60 | 71.41 | 71.89 | 1,319,143 | -0.19(-0.27%) |
Dec 12, 2018 | 73.26 | 73.68 | 72.03 | 72.08 | 1,530,312 | -0.03(-0.04%) |
Dec 11, 2018 | 73.08 | 73.47 | 71.52 | 72.11 | 1,584,741 | +0.16(+0.22%) |
Dec 10, 2018 | 73.04 | 73.07 | 70.69 | 71.95 | 1,324,773 | -1.20(-1.64%) |
Dec 07, 2018 | 75.75 | 76.11 | 72.82 | 73.15 | 1,667,917 | -2.15(-2.86%) |
Dec 06, 2018 | 75.91 | 75.91 | 72.78 | 75.30 | 2,798,397 | -1.52(-1.98%) |
Dec 04, 2018 | 79.19 | 79.19 | 76.76 | 76.82 | 2,070,795 | -2.46(-3.10%) |
Dec 03, 2018 | 79.22 | 80.08 | 78.62 | 79.28 | 2,651,990 | +1.17(+1.50%) |
Nov 30, 2018 | 77.47 | 78.20 | 77.24 | 78.11 | 1,882,995 | +0.78(+1.01%) |
Nov 29, 2018 | 77.34 | 77.70 | 76.56 | 77.33 | 1,209,527 | +0.11(+0.14%) |
Nov 28, 2018 | 76.55 | 77.47 | 76.17 | 77.22 | 1,963,126 | +0.94(+1.24%) |
Nov 27, 2018 | 76.61 | 76.70 | 75.80 | 76.27 | 1,868,070 | -0.54(-0.70%) |
Nov 26, 2018 | 77.75 | 78.34 | 76.69 | 76.81 | 1,776,358 | -0.55(-0.71%) |
Nov 23, 2018 | 77.08 | 77.74 | 76.24 | 77.36 | 352,389 | -0.42(-0.54%) |
Nov 21, 2018 | 77.78 | 77.78 | 77.78 | 0 | +0.21(+0.27%) | |
Nov 20, 2018 | 78.12 | 78.79 | 77.56 | 77.57 | 1,552,234 | -1.60(-2.02%) |
Nov 19, 2018 | 80.10 | 80.55 | 78.96 | 79.18 | 1,173,229 | -0.99(-1.23%) |
Nov 16, 2018 | 78.83 | 80.33 | 78.62 | 80.16 | 1,594,497 | +1.31(+1.66%) |
Nov 15, 2018 | 77.10 | 79.16 | 76.49 | 78.85 | 1,430,864 | +1.32(+1.70%) |
Nov 14, 2018 | 78.58 | 78.93 | 77.08 | 77.54 | 1,853,620 | -0.52(-0.67%) |
Nov 13, 2018 | 78.37 | 79.16 | 77.78 | 78.06 | 1,426,508 | +0.03(+0.04%) |
Nov 12, 2018 | 79.07 | 79.08 | 77.89 | 78.03 | 1,430,807 | -1.03(-1.31%) |
Nov 09, 2018 | 79.18 | 79.67 | 78.18 | 79.07 | 1,498,420 | -0.32(-0.40%) |
Nov 08, 2018 | 79.39 | 80.07 | 79.14 | 79.39 | 864,894 | -0.07(-0.09%) |
Nov 07, 2018 | 79.07 | 79.58 | 78.30 | 79.46 | 1,288,984 | +0.94(+1.20%) |
Nov 06, 2018 | 77.51 | 78.66 | 77.13 | 78.52 | 1,184,188 | +0.97(+1.25%) |
Nov 05, 2018 | 77.53 | 78.29 | 76.92 | 77.55 | 1,207,616 | +0.17(+0.22%) |
Nov 02, 2018 | 76.95 | 77.75 | 76.72 | 77.37 | 1,705,875 | +1.07(+1.40%) |
Nov 01, 2018 | 76.11 | 76.81 | 75.67 | 76.30 | 1,853,439 | +0.51(+0.68%) |
Oct 31, 2018 | 76.78 | 77.14 | 75.65 | 75.79 | 2,650,958 | -0.17(-0.23%) |
Oct 30, 2018 | 74.82 | 76.17 | 74.66 | 75.96 | 2,104,367 | +1.31(+1.75%) |
Oct 29, 2018 | 76.27 | 76.51 | 73.73 | 74.66 | 2,065,365 | -0.42(-0.56%) |
Oct 26, 2018 | 74.02 | 75.74 | 73.69 | 75.08 | 2,356,222 | +0.31(+0.42%) |
Oct 25, 2018 | 74.88 | 75.31 | 74.19 | 74.77 | 1,301,676 | +0.79(+1.06%) |
Oct 24, 2018 | 75.74 | 76.17 | 73.87 | 73.98 | 1,532,813 | -1.60(-2.12%) |
Oct 23, 2018 | 74.29 | 76.10 | 73.85 | 75.58 | 1,826,239 | -0.14(-0.18%) |
Oct 22, 2018 | 75.65 | 76.09 | 74.60 | 75.72 | 1,750,538 | +0.32(+0.42%) |
Oct 19, 2018 | 76.53 | 76.59 | 74.53 | 75.40 | 2,354,692 | -0.99(-1.29%) |
Oct 18, 2018 | 74.11 | 77.75 | 74.02 | 76.38 | 3,572,335 | +1.15(+1.53%) |
Oct 17, 2018 | 76.06 | 76.06 | 74.56 | 75.23 | 2,107,338 | -0.92(-1.21%) |
Oct 16, 2018 | 75.41 | 76.24 | 74.90 | 76.16 | 1,934,359 | +1.11(+1.48%) |
Oct 15, 2018 | 75.18 | 75.78 | 75.04 | 75.05 | 1,321,698 | -0.14(-0.18%) |
Oct 12, 2018 | 75.84 | 75.84 | 74.08 | 75.19 | 2,184,400 | +0.77(+1.03%) |
Oct 11, 2018 | 75.48 | 76.28 | 74.23 | 74.42 | 2,704,486 | -1.30(-1.72%) |
Oct 10, 2018 | 78.21 | 78.21 | 75.63 | 75.72 | 2,420,102 | -2.65(-3.39%) |
Oct 09, 2018 | 79.72 | 79.72 | 78.33 | 78.37 | 1,612,756 | -1.57(-1.97%) |
Oct 08, 2018 | 79.59 | 80.03 | 79.08 | 79.94 | 949,849 | -0.05(-0.06%) |
Oct 05, 2018 | 80.69 | 81.12 | 79.40 | 79.99 | 1,411,088 | -0.67(-0.83%) |
Oct 04, 2018 | 80.57 | 80.81 | 80.01 | 80.66 | 1,184,431 | +0.05(+0.07%) |
Oct 03, 2018 | 80.88 | 81.24 | 80.41 | 80.60 | 1,305,027 | -0.05(-0.06%) |
Oct 02, 2018 | 80.58 | 81.05 | 80.47 | 80.65 | 1,355,848 | +0.00(+0.00%) |