Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 62.51 | 63.04 | 61.75 | 62.61 | 2,449,767 | +0.59(+0.95%) |
Dec 28, 2018 | 62.68 | 62.97 | 61.67 | 62.02 | 3,007,213 | -0.48(-0.76%) |
Dec 27, 2018 | 60.85 | 62.50 | 59.90 | 62.50 | 3,482,470 | +0.64(+1.03%) |
Dec 26, 2018 | 59.16 | 61.88 | 58.05 | 61.86 | 3,588,331 | +2.87(+4.87%) |
Dec 24, 2018 | 59.60 | 60.66 | 58.87 | 58.99 | 1,861,192 | -1.24(-2.06%) |
Dec 21, 2018 | 61.26 | 62.53 | 60.04 | 60.23 | 6,773,491 | -1.50(-2.43%) |
Dec 20, 2018 | 61.34 | 62.56 | 61.24 | 61.73 | 4,443,400 | -0.15(-0.25%) |
Dec 19, 2018 | 62.83 | 64.23 | 61.22 | 61.88 | 5,174,278 | -0.98(-1.56%) |
Dec 18, 2018 | 62.87 | 64.10 | 62.34 | 62.87 | 3,966,101 | +0.19(+0.31%) |
Dec 17, 2018 | 62.82 | 63.76 | 62.24 | 62.67 | 3,920,721 | -0.57(-0.90%) |
Dec 14, 2018 | 62.72 | 63.88 | 62.65 | 63.24 | 3,893,005 | -0.28(-0.45%) |
Dec 13, 2018 | 63.90 | 64.18 | 63.00 | 63.53 | 4,202,113 | -0.08(-0.13%) |
Dec 12, 2018 | 64.22 | 64.86 | 63.31 | 63.61 | 2,921,150 | +0.55(+0.86%) |
Dec 11, 2018 | 65.14 | 65.50 | 62.88 | 63.07 | 3,122,832 | -0.89(-1.39%) |
Dec 10, 2018 | 65.88 | 65.98 | 62.84 | 63.96 | 4,434,196 | -1.97(-2.99%) |
Dec 07, 2018 | 67.10 | 68.41 | 65.40 | 65.93 | 3,795,843 | -1.13(-1.68%) |
Dec 06, 2018 | 67.88 | 67.96 | 64.89 | 67.06 | 6,334,253 | -1.41(-2.06%) |
Dec 04, 2018 | 72.09 | 72.30 | 67.93 | 68.47 | 4,092,019 | -3.90(-5.39%) |
Dec 03, 2018 | 73.22 | 73.67 | 71.77 | 72.37 | 2,811,374 | +0.38(+0.53%) |
Nov 30, 2018 | 71.07 | 72.10 | 71.06 | 71.99 | 2,979,471 | +0.65(+0.91%) |
Nov 29, 2018 | 71.84 | 72.82 | 71.24 | 71.34 | 2,637,041 | -1.05(-1.45%) |
Nov 28, 2018 | 70.56 | 72.51 | 70.03 | 72.39 | 3,287,987 | +1.83(+2.60%) |
Nov 27, 2018 | 70.41 | 70.72 | 69.88 | 70.55 | 2,848,052 | +0.05(+0.07%) |
Nov 26, 2018 | 69.84 | 71.15 | 69.63 | 70.51 | 3,265,632 | +1.66(+2.41%) |
Nov 23, 2018 | 68.43 | 69.66 | 68.43 | 68.85 | 1,387,233 | -0.36(-0.52%) |
Nov 21, 2018 | 69.21 | 69.21 | 69.21 | 0 | +0.89(+1.30%) | |
Nov 20, 2018 | 69.00 | 69.09 | 67.73 | 68.32 | 3,224,949 | -1.35(-1.94%) |
Nov 19, 2018 | 69.78 | 70.15 | 69.02 | 69.67 | 2,552,552 | +0.07(+0.10%) |
Nov 16, 2018 | 70.08 | 70.32 | 69.23 | 69.60 | 3,316,376 | -0.80(-1.13%) |
Nov 15, 2018 | 69.82 | 70.80 | 68.98 | 70.40 | 3,522,201 | -0.18(-0.26%) |
Nov 14, 2018 | 72.71 | 72.91 | 70.20 | 70.58 | 3,221,827 | -1.35(-1.87%) |
Nov 13, 2018 | 71.47 | 72.96 | 71.29 | 71.93 | 2,655,952 | +0.72(+1.01%) |
Nov 12, 2018 | 72.65 | 72.97 | 71.05 | 71.21 | 2,247,801 | -1.66(-2.27%) |
Nov 09, 2018 | 73.25 | 74.18 | 72.39 | 72.86 | 3,517,508 | -0.85(-1.15%) |
Nov 08, 2018 | 73.36 | 75.04 | 72.99 | 73.72 | 5,364,365 | -2.83(-3.69%) |
Nov 07, 2018 | 75.45 | 76.67 | 74.84 | 76.54 | 3,550,645 | +1.76(+2.35%) |
Nov 06, 2018 | 74.26 | 74.89 | 73.71 | 74.79 | 2,450,213 | +0.43(+0.57%) |
Nov 05, 2018 | 73.05 | 74.50 | 73.05 | 74.36 | 2,786,053 | +1.45(+1.99%) |
Nov 02, 2018 | 73.19 | 73.94 | 72.32 | 72.91 | 2,898,064 | +0.78(+1.09%) |
Nov 01, 2018 | 71.88 | 72.49 | 71.62 | 72.13 | 2,838,658 | +0.84(+1.17%) |
Oct 31, 2018 | 71.28 | 72.82 | 71.15 | 71.29 | 5,010,428 | +1.02(+1.45%) |
Oct 30, 2018 | 69.45 | 70.50 | 68.78 | 70.27 | 4,327,042 | +1.28(+1.86%) |
Oct 29, 2018 | 69.46 | 70.60 | 68.11 | 68.99 | 3,608,847 | +0.45(+0.65%) |
Oct 26, 2018 | 69.39 | 69.68 | 67.91 | 68.54 | 3,297,960 | -1.67(-2.38%) |
Oct 25, 2018 | 69.98 | 71.16 | 69.69 | 70.21 | 3,035,456 | +1.17(+1.70%) |
Oct 24, 2018 | 71.99 | 72.26 | 68.83 | 69.04 | 3,583,389 | -3.24(-4.48%) |
Oct 23, 2018 | 71.47 | 72.67 | 70.71 | 72.28 | 2,942,180 | -0.48(-0.66%) |
Oct 22, 2018 | 74.42 | 74.55 | 72.67 | 72.76 | 2,865,988 | -1.44(-1.94%) |
Oct 19, 2018 | 73.36 | 75.09 | 73.36 | 74.20 | 2,399,246 | +0.05(+0.07%) |
Oct 18, 2018 | 75.62 | 76.23 | 73.71 | 74.14 | 2,471,217 | -1.65(-2.18%) |
Oct 17, 2018 | 74.37 | 76.64 | 74.24 | 75.79 | 3,215,150 | +1.42(+1.91%) |
Oct 16, 2018 | 74.39 | 74.67 | 73.47 | 74.37 | 2,383,889 | +0.33(+0.44%) |
Oct 15, 2018 | 73.94 | 74.90 | 73.80 | 74.04 | 2,408,866 | -0.27(-0.37%) |
Oct 12, 2018 | 75.37 | 75.71 | 72.52 | 74.32 | 3,516,061 | +0.05(+0.06%) |
Oct 11, 2018 | 77.79 | 77.86 | 74.07 | 74.27 | 4,619,452 | -3.87(-4.95%) |
Oct 10, 2018 | 80.69 | 81.04 | 78.04 | 78.14 | 2,946,691 | -2.40(-2.98%) |
Oct 09, 2018 | 80.62 | 81.00 | 79.49 | 80.54 | 3,070,335 | -0.03(-0.04%) |
Oct 08, 2018 | 79.20 | 81.07 | 79.08 | 80.57 | 2,964,458 | +1.16(+1.46%) |
Oct 05, 2018 | 79.82 | 80.47 | 79.21 | 79.41 | 2,374,384 | -0.26(-0.32%) |
Oct 04, 2018 | 78.08 | 80.09 | 77.97 | 79.67 | 4,016,394 | +1.79(+2.30%) |
Oct 03, 2018 | 77.93 | 78.71 | 77.37 | 77.87 | 3,485,338 | +0.74(+0.96%) |
Oct 02, 2018 | 77.06 | 77.82 | 76.42 | 77.14 | 1,763,405 | -0.08(-0.10%) |