Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 59.45 | 59.90 | 59.09 | 59.56 | 758,026 | +0.43(+0.72%) |
Dec 28, 2018 | 59.41 | 59.79 | 58.87 | 59.13 | 926,007 | +0.11(+0.19%) |
Dec 27, 2018 | 58.25 | 59.02 | 57.53 | 59.02 | 1,053,396 | -0.02(-0.03%) |
Dec 26, 2018 | 57.12 | 59.07 | 56.55 | 59.04 | 791,283 | +2.03(+3.57%) |
Dec 24, 2018 | 57.62 | 58.01 | 56.99 | 57.00 | 626,753 | -0.97(-1.68%) |
Dec 21, 2018 | 59.33 | 59.61 | 57.89 | 57.98 | 1,467,401 | -1.36(-2.29%) |
Dec 20, 2018 | 59.96 | 60.54 | 58.42 | 59.33 | 1,809,236 | -0.74(-1.23%) |
Dec 19, 2018 | 61.01 | 61.79 | 60.03 | 60.07 | 1,451,960 | -0.47(-0.77%) |
Dec 18, 2018 | 60.62 | 61.38 | 60.45 | 60.54 | 1,457,326 | +0.01(+0.01%) |
Dec 17, 2018 | 62.12 | 62.12 | 60.23 | 60.53 | 1,719,597 | -1.64(-2.64%) |
Dec 14, 2018 | 62.69 | 63.09 | 61.89 | 62.17 | 1,387,766 | -1.14(-1.80%) |
Dec 13, 2018 | 63.55 | 64.16 | 62.94 | 63.31 | 969,746 | -0.14(-0.23%) |
Dec 12, 2018 | 63.64 | 64.38 | 63.09 | 63.46 | 1,340,031 | +0.75(+1.19%) |
Dec 11, 2018 | 64.00 | 64.23 | 62.38 | 62.71 | 1,769,520 | -0.38(-0.60%) |
Dec 10, 2018 | 62.89 | 63.47 | 62.13 | 63.09 | 1,526,781 | -0.30(-0.47%) |
Dec 07, 2018 | 65.39 | 65.85 | 63.33 | 63.39 | 1,511,574 | -1.72(-2.64%) |
Dec 06, 2018 | 64.82 | 65.19 | 63.79 | 65.10 | 1,611,908 | -0.20(-0.31%) |
Dec 04, 2018 | 67.75 | 67.81 | 65.22 | 65.31 | 1,997,465 | -2.63(-3.88%) |
Dec 03, 2018 | 69.56 | 69.98 | 67.61 | 67.94 | 1,714,111 | -0.36(-0.52%) |
Nov 30, 2018 | 67.54 | 68.91 | 67.30 | 68.30 | 1,818,287 | +0.63(+0.93%) |
Nov 29, 2018 | 67.86 | 68.42 | 67.54 | 67.67 | 1,238,741 | -0.42(-0.62%) |
Nov 28, 2018 | 66.94 | 68.14 | 65.80 | 68.09 | 1,429,436 | +1.26(+1.88%) |
Nov 27, 2018 | 67.06 | 67.33 | 66.39 | 66.84 | 890,218 | -0.51(-0.76%) |
Nov 26, 2018 | 67.27 | 68.33 | 67.16 | 67.35 | 1,020,040 | +0.47(+0.70%) |
Nov 23, 2018 | 66.99 | 67.44 | 66.81 | 66.88 | 372,804 | -0.71(-1.05%) |
Nov 21, 2018 | 67.58 | 67.58 | 67.58 | 0 | +2.28(+3.50%) | |
Nov 20, 2018 | 67.70 | 68.13 | 65.20 | 65.30 | 1,719,037 | -3.36(-4.89%) |
Nov 19, 2018 | 67.88 | 68.72 | 67.62 | 68.66 | 1,431,826 | +0.44(+0.64%) |
Nov 16, 2018 | 67.97 | 68.69 | 67.81 | 68.22 | 1,210,014 | +0.39(+0.57%) |
Nov 15, 2018 | 67.43 | 68.60 | 66.93 | 67.83 | 1,594,020 | +0.22(+0.33%) |
Nov 14, 2018 | 67.97 | 69.19 | 67.08 | 67.61 | 1,412,547 | +0.02(+0.02%) |
Nov 13, 2018 | 67.05 | 68.11 | 66.89 | 67.59 | 1,167,113 | +0.50(+0.75%) |
Nov 12, 2018 | 68.20 | 68.20 | 66.96 | 67.09 | 1,067,506 | -1.13(-1.66%) |
Nov 09, 2018 | 68.17 | 68.91 | 67.90 | 68.22 | 1,123,063 | -0.20(-0.29%) |
Nov 08, 2018 | 68.49 | 69.02 | 68.02 | 68.42 | 1,135,574 | -0.25(-0.37%) |
Nov 07, 2018 | 68.79 | 69.22 | 67.81 | 68.67 | 1,608,494 | +0.46(+0.68%) |
Nov 06, 2018 | 67.83 | 68.78 | 67.62 | 68.21 | 1,332,101 | +0.30(+0.45%) |
Nov 05, 2018 | 67.69 | 68.62 | 67.61 | 67.91 | 1,088,822 | +0.23(+0.34%) |
Nov 02, 2018 | 68.24 | 68.30 | 67.00 | 67.68 | 1,305,005 | -0.10(-0.14%) |
Nov 01, 2018 | 68.42 | 68.61 | 67.30 | 67.78 | 1,367,650 | -0.25(-0.37%) |
Oct 31, 2018 | 68.31 | 69.52 | 67.96 | 68.03 | 1,025,438 | +0.25(+0.38%) |
Oct 30, 2018 | 65.44 | 67.87 | 65.44 | 67.78 | 1,407,497 | +2.45(+3.75%) |
Oct 29, 2018 | 66.18 | 66.21 | 64.49 | 65.32 | 1,627,623 | -0.06(-0.09%) |
Oct 26, 2018 | 64.05 | 65.91 | 63.68 | 65.38 | 1,879,228 | +0.41(+0.62%) |
Oct 25, 2018 | 65.66 | 66.23 | 64.78 | 64.97 | 2,790,085 | -0.65(-0.99%) |
Oct 24, 2018 | 66.47 | 67.70 | 65.35 | 65.63 | 3,136,598 | +0.02(+0.02%) |
Oct 23, 2018 | 66.65 | 66.77 | 64.12 | 65.61 | 2,934,275 | -2.00(-2.95%) |
Oct 22, 2018 | 67.14 | 67.88 | 66.69 | 67.61 | 2,446,336 | +0.19(+0.28%) |
Oct 19, 2018 | 66.69 | 68.23 | 66.59 | 67.42 | 2,517,030 | +1.07(+1.62%) |
Oct 18, 2018 | 66.78 | 67.49 | 66.18 | 66.34 | 2,407,397 | -1.36(-2.01%) |
Oct 17, 2018 | 69.39 | 69.39 | 67.35 | 67.70 | 2,576,505 | -1.07(-1.56%) |
Oct 16, 2018 | 67.82 | 68.87 | 67.40 | 68.78 | 1,358,236 | +1.36(+2.02%) |
Oct 15, 2018 | 67.52 | 67.82 | 66.61 | 67.42 | 1,886,029 | -0.08(-0.12%) |
Oct 12, 2018 | 68.09 | 68.39 | 67.08 | 67.50 | 2,044,710 | +0.41(+0.62%) |
Oct 11, 2018 | 67.66 | 68.80 | 66.98 | 67.08 | 2,115,736 | -1.25(-1.83%) |
Oct 10, 2018 | 72.65 | 72.65 | 68.26 | 68.33 | 2,998,818 | -4.40(-6.05%) |
Oct 09, 2018 | 71.92 | 72.94 | 71.46 | 72.73 | 1,090,044 | +0.74(+1.03%) |
Oct 08, 2018 | 71.84 | 72.49 | 71.24 | 71.99 | 839,617 | -0.14(-0.19%) |
Oct 05, 2018 | 71.61 | 73.08 | 71.59 | 72.13 | 987,738 | +0.37(+0.51%) |
Oct 04, 2018 | 71.44 | 71.88 | 70.93 | 71.76 | 1,656,422 | +0.41(+0.57%) |
Oct 03, 2018 | 71.75 | 71.93 | 70.92 | 71.36 | 1,964,204 | -0.22(-0.31%) |
Oct 02, 2018 | 72.48 | 72.48 | 71.27 | 71.58 | 1,485,681 | -1.16(-1.60%) |