Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 67.12 | 67.12 | 66.09 | 66.54 | 33,629 | +0.60(+0.91%) |
Dec 28, 2018 | 66.70 | 67.89 | 65.82 | 65.94 | 55,428 | +0.01(+0.01%) |
Dec 27, 2018 | 64.77 | 66.03 | 63.90 | 65.93 | 43,506 | +0.50(+0.76%) |
Dec 26, 2018 | 63.33 | 65.44 | 62.67 | 65.44 | 52,897 | +2.44(+3.87%) |
Dec 24, 2018 | 63.47 | 63.95 | 62.99 | 63.00 | 30,562 | -1.61(-2.49%) |
Dec 21, 2018 | 66.58 | 66.58 | 64.34 | 64.60 | 51,704 | -0.83(-1.27%) |
Dec 20, 2018 | 66.19 | 66.64 | 65.15 | 65.43 | 37,622 | -1.32(-1.98%) |
Dec 19, 2018 | 68.15 | 68.35 | 66.27 | 66.76 | 24,045 | -1.03(-1.52%) |
Dec 18, 2018 | 68.06 | 68.23 | 67.33 | 67.79 | 25,372 | +0.26(+0.38%) |
Dec 17, 2018 | 68.48 | 68.98 | 67.29 | 67.54 | 16,390 | -1.48(-2.14%) |
Dec 14, 2018 | 69.55 | 69.80 | 68.90 | 69.01 | 8,765 | -1.30(-1.84%) |
Dec 13, 2018 | 70.67 | 70.67 | 70.02 | 70.31 | 60,371 | -0.01(-0.02%) |
Dec 12, 2018 | 71.33 | 71.33 | 70.27 | 70.32 | 24,407 | +0.39(+0.56%) |
Dec 11, 2018 | 70.67 | 71.38 | 69.55 | 69.93 | 13,632 | -0.06(-0.08%) |
Dec 10, 2018 | 69.67 | 69.99 | 68.67 | 69.99 | 9,414 | +0.20(+0.29%) |
Dec 07, 2018 | 71.31 | 71.31 | 69.58 | 69.79 | 7,211 | -1.36(-1.91%) |
Dec 06, 2018 | 70.98 | 71.15 | 69.76 | 71.15 | 13,508 | -0.09(-0.13%) |
Dec 04, 2018 | 73.02 | 73.02 | 71.24 | 71.24 | 6,546 | -2.07(-2.82%) |
Dec 03, 2018 | 73.66 | 74.14 | 73.04 | 73.30 | 24,948 | +0.62(+0.85%) |
Nov 30, 2018 | 72.13 | 73.15 | 72.13 | 72.68 | 5,658 | +0.50(+0.69%) |
Nov 29, 2018 | 72.18 | 72.41 | 72.00 | 72.19 | 69,297 | -0.00(-0.01%) |
Nov 28, 2018 | 71.82 | 72.19 | 70.99 | 72.19 | 115,612 | +1.35(+1.91%) |
Nov 27, 2018 | 70.33 | 70.84 | 70.33 | 70.84 | 248,609 | +0.31(+0.43%) |
Nov 26, 2018 | 70.41 | 70.54 | 70.17 | 70.53 | 10,081 | +0.72(+1.03%) |
Nov 23, 2018 | 69.76 | 69.81 | 69.76 | 69.81 | 221 | -0.30(-0.42%) |
Nov 21, 2018 | 70.11 | 70.11 | 70.11 | 0 | +0.06(+0.08%) | |
Nov 20, 2018 | 70.09 | 70.52 | 70.05 | 70.05 | 7,793 | -1.01(-1.43%) |
Nov 19, 2018 | 71.94 | 71.94 | 71.07 | 71.07 | 5,689 | -1.13(-1.56%) |
Nov 16, 2018 | 71.88 | 72.25 | 71.88 | 72.19 | 8,210 | +0.36(+0.50%) |
Nov 15, 2018 | 70.85 | 72.01 | 70.85 | 71.83 | 6,928 | +0.42(+0.59%) |
Nov 14, 2018 | 71.90 | 71.90 | 71.12 | 71.41 | 9,751 | -0.42(-0.59%) |
Nov 13, 2018 | 72.61 | 72.61 | 71.72 | 71.83 | 6,055 | -0.01(-0.02%) |
Nov 12, 2018 | 73.18 | 73.18 | 71.84 | 71.85 | 3,815 | -1.36(-1.85%) |
Nov 09, 2018 | 73.18 | 73.20 | 72.67 | 73.20 | 3,439 | -0.21(-0.28%) |
Nov 08, 2018 | 73.71 | 75.10 | 73.33 | 73.41 | 25,775 | +0.02(+0.02%) |
Nov 07, 2018 | 72.95 | 73.55 | 72.95 | 73.39 | 12,771 | +1.13(+1.57%) |
Nov 06, 2018 | 72.11 | 72.28 | 71.97 | 72.26 | 6,073 | +0.60(+0.83%) |
Nov 05, 2018 | 71.52 | 71.77 | 71.50 | 71.66 | 2,647 | +0.40(+0.56%) |
Nov 02, 2018 | 71.72 | 71.72 | 70.88 | 71.26 | 7,433 | -0.57(-0.79%) |
Nov 01, 2018 | 71.34 | 71.83 | 71.34 | 71.82 | 78,315 | +0.61(+0.85%) |
Oct 31, 2018 | 71.27 | 71.72 | 71.14 | 71.21 | 9,161 | +0.73(+1.03%) |
Oct 30, 2018 | 69.81 | 70.49 | 69.62 | 70.49 | 14,492 | +1.79(+2.61%) |
Oct 29, 2018 | 70.44 | 70.44 | 68.69 | 68.70 | 21,961 | -0.73(-1.05%) |
Oct 26, 2018 | 69.84 | 70.19 | 69.17 | 69.43 | 9,098 | -1.60(-2.25%) |
Oct 25, 2018 | 69.89 | 71.02 | 67.43 | 71.02 | 8,557 | +1.43(+2.06%) |
Oct 24, 2018 | 71.36 | 71.51 | 69.59 | 69.59 | 8,993 | -1.93(-2.70%) |
Oct 23, 2018 | 70.97 | 71.90 | 70.62 | 71.52 | 24,123 | -0.44(-0.61%) |
Oct 22, 2018 | 72.33 | 72.33 | 71.90 | 71.95 | 8,584 | -0.07(-0.09%) |
Oct 19, 2018 | 72.60 | 72.78 | 72.02 | 72.02 | 7,322 | +0.03(+0.04%) |
Oct 18, 2018 | 72.91 | 72.93 | 71.75 | 71.99 | 14,239 | -1.01(-1.38%) |
Oct 17, 2018 | 72.99 | 73.17 | 72.44 | 73.00 | 76,466 | +0.08(+0.11%) |
Oct 16, 2018 | 72.03 | 73.03 | 72.00 | 72.92 | 6,157 | +1.56(+2.18%) |
Oct 15, 2018 | 71.50 | 75.98 | 71.36 | 71.36 | 17,917 | -0.54(-0.75%) |
Oct 12, 2018 | 72.27 | 72.27 | 70.96 | 71.90 | 25,740 | +0.88(+1.24%) |
Oct 11, 2018 | 72.59 | 72.59 | 70.53 | 71.02 | 31,548 | -1.41(-1.95%) |
Oct 10, 2018 | 74.44 | 74.44 | 72.44 | 72.44 | 18,983 | -2.35(-3.14%) |
Oct 09, 2018 | 74.48 | 74.89 | 74.48 | 74.78 | 17,753 | +0.28(+0.38%) |
Oct 08, 2018 | 74.65 | 74.65 | 74.15 | 74.50 | 8,441 | -0.08(-0.11%) |
Oct 05, 2018 | 75.15 | 75.19 | 74.25 | 74.58 | 28,514 | -0.30(-0.40%) |
Oct 04, 2018 | 75.51 | 75.51 | 74.56 | 74.88 | 12,368 | -0.51(-0.68%) |
Oct 03, 2018 | 75.75 | 75.78 | 75.38 | 75.40 | 7,234 | -0.14(-0.18%) |
Oct 02, 2018 | 75.48 | 75.67 | 75.41 | 75.53 | 5,790 | -0.06(-0.08%) |