Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 62.51 | 63.04 | 61.76 | 62.62 | 2,449,524 | +0.59(+0.95%) |
Dec 28, 2018 | 62.69 | 62.97 | 61.67 | 62.03 | 3,006,915 | -0.48(-0.76%) |
Dec 27, 2018 | 60.86 | 62.50 | 59.91 | 62.50 | 3,482,124 | +0.64(+1.03%) |
Dec 26, 2018 | 59.16 | 61.89 | 58.06 | 61.87 | 3,587,975 | +2.87(+4.87%) |
Dec 24, 2018 | 59.61 | 60.66 | 58.88 | 58.99 | 1,861,008 | -1.24(-2.07%) |
Dec 21, 2018 | 61.27 | 62.53 | 60.05 | 60.24 | 6,772,819 | -1.50(-2.43%) |
Dec 20, 2018 | 61.34 | 62.57 | 61.24 | 61.74 | 4,442,959 | -0.15(-0.25%) |
Dec 19, 2018 | 62.83 | 64.23 | 61.23 | 61.89 | 5,173,765 | -0.98(-1.56%) |
Dec 18, 2018 | 62.87 | 64.11 | 62.35 | 62.87 | 3,965,708 | +0.19(+0.31%) |
Dec 17, 2018 | 62.83 | 63.77 | 62.24 | 62.68 | 3,920,332 | -0.57(-0.90%) |
Dec 14, 2018 | 62.73 | 63.89 | 62.66 | 63.25 | 3,892,619 | -0.28(-0.45%) |
Dec 13, 2018 | 63.91 | 64.18 | 63.00 | 63.53 | 4,201,696 | -0.08(-0.13%) |
Dec 12, 2018 | 64.22 | 64.87 | 63.32 | 63.62 | 2,920,860 | +0.55(+0.86%) |
Dec 11, 2018 | 65.15 | 65.51 | 62.89 | 63.07 | 3,122,522 | -0.89(-1.39%) |
Dec 10, 2018 | 65.88 | 65.99 | 62.84 | 63.96 | 4,433,756 | -1.97(-2.99%) |
Dec 07, 2018 | 67.10 | 68.42 | 65.41 | 65.94 | 3,795,466 | -1.13(-1.68%) |
Dec 06, 2018 | 67.89 | 67.96 | 64.89 | 67.07 | 6,333,625 | -1.41(-2.06%) |
Dec 04, 2018 | 72.09 | 72.31 | 67.94 | 68.48 | 4,091,613 | -3.90(-5.39%) |
Dec 03, 2018 | 73.23 | 73.68 | 71.78 | 72.38 | 2,811,095 | +0.38(+0.53%) |
Nov 30, 2018 | 71.07 | 72.10 | 71.07 | 71.99 | 2,979,175 | +0.65(+0.91%) |
Nov 29, 2018 | 71.85 | 72.83 | 71.25 | 71.34 | 2,636,780 | -1.05(-1.45%) |
Nov 28, 2018 | 70.57 | 72.51 | 70.04 | 72.39 | 3,287,661 | +1.84(+2.60%) |
Nov 27, 2018 | 70.42 | 70.73 | 69.88 | 70.56 | 2,847,769 | +0.05(+0.07%) |
Nov 26, 2018 | 69.84 | 71.16 | 69.64 | 70.51 | 3,265,308 | +1.66(+2.41%) |
Nov 23, 2018 | 68.43 | 69.67 | 68.43 | 68.85 | 1,387,095 | -0.36(-0.52%) |
Nov 21, 2018 | 69.22 | 69.22 | 69.22 | 0 | +0.89(+1.30%) | |
Nov 20, 2018 | 69.00 | 69.09 | 67.74 | 68.33 | 3,224,629 | -1.35(-1.94%) |
Nov 19, 2018 | 69.79 | 70.16 | 69.03 | 69.68 | 2,552,299 | +0.07(+0.10%) |
Nov 16, 2018 | 70.09 | 70.33 | 69.24 | 69.61 | 3,316,047 | -0.80(-1.13%) |
Nov 15, 2018 | 69.83 | 70.80 | 68.99 | 70.41 | 3,521,851 | -0.18(-0.26%) |
Nov 14, 2018 | 72.72 | 72.92 | 70.21 | 70.59 | 3,221,508 | -1.35(-1.87%) |
Nov 13, 2018 | 71.48 | 72.97 | 71.30 | 71.94 | 2,655,688 | +0.72(+1.01%) |
Nov 12, 2018 | 72.66 | 72.98 | 71.06 | 71.21 | 2,247,578 | -1.66(-2.27%) |
Nov 09, 2018 | 73.25 | 74.19 | 72.40 | 72.87 | 3,517,160 | -0.85(-1.15%) |
Nov 08, 2018 | 73.37 | 75.05 | 72.99 | 73.72 | 5,363,833 | -2.83(-3.69%) |
Nov 07, 2018 | 75.46 | 76.67 | 74.85 | 76.55 | 3,550,292 | +1.76(+2.35%) |
Nov 06, 2018 | 74.26 | 74.89 | 73.72 | 74.80 | 2,449,970 | +0.43(+0.57%) |
Nov 05, 2018 | 73.06 | 74.51 | 73.06 | 74.37 | 2,785,777 | +1.45(+1.99%) |
Nov 02, 2018 | 73.20 | 73.95 | 72.32 | 72.92 | 2,897,776 | +0.78(+1.09%) |
Nov 01, 2018 | 71.89 | 72.50 | 71.63 | 72.13 | 2,838,377 | +0.84(+1.17%) |
Oct 31, 2018 | 71.29 | 72.83 | 71.15 | 71.30 | 5,009,931 | +1.02(+1.45%) |
Oct 30, 2018 | 69.46 | 70.51 | 68.78 | 70.28 | 4,326,613 | +1.28(+1.86%) |
Oct 29, 2018 | 69.47 | 70.61 | 68.12 | 68.99 | 3,608,489 | +0.45(+0.65%) |
Oct 26, 2018 | 69.40 | 69.69 | 67.92 | 68.55 | 3,297,633 | -1.67(-2.38%) |
Oct 25, 2018 | 69.99 | 71.17 | 69.69 | 70.22 | 3,035,155 | +1.17(+1.70%) |
Oct 24, 2018 | 72.00 | 72.27 | 68.84 | 69.05 | 3,583,033 | -3.24(-4.48%) |
Oct 23, 2018 | 71.47 | 72.68 | 70.72 | 72.29 | 2,941,888 | -0.48(-0.66%) |
Oct 22, 2018 | 74.43 | 74.56 | 72.67 | 72.77 | 2,865,704 | -1.44(-1.94%) |
Oct 19, 2018 | 73.37 | 75.10 | 73.37 | 74.20 | 2,399,008 | +0.05(+0.07%) |
Oct 18, 2018 | 75.63 | 76.24 | 73.72 | 74.15 | 2,470,972 | -1.65(-2.18%) |
Oct 17, 2018 | 74.38 | 76.64 | 74.25 | 75.80 | 3,214,831 | +1.42(+1.91%) |
Oct 16, 2018 | 74.40 | 74.67 | 73.47 | 74.38 | 2,383,653 | +0.33(+0.44%) |
Oct 15, 2018 | 73.95 | 74.91 | 73.81 | 74.05 | 2,408,627 | -0.27(-0.37%) |
Oct 12, 2018 | 75.37 | 75.72 | 72.52 | 74.32 | 3,515,713 | +0.05(+0.06%) |
Oct 11, 2018 | 77.80 | 77.87 | 74.07 | 74.28 | 4,618,994 | -3.87(-4.95%) |
Oct 10, 2018 | 80.70 | 81.05 | 78.05 | 78.15 | 2,946,398 | -2.40(-2.98%) |
Oct 09, 2018 | 80.63 | 81.01 | 79.49 | 80.55 | 3,070,030 | -0.03(-0.04%) |
Oct 08, 2018 | 79.21 | 81.08 | 79.09 | 80.58 | 2,964,164 | +1.16(+1.46%) |
Oct 05, 2018 | 79.83 | 80.47 | 79.22 | 79.42 | 2,374,148 | -0.26(-0.32%) |
Oct 04, 2018 | 78.09 | 80.09 | 77.98 | 79.68 | 4,015,995 | +1.79(+2.30%) |
Oct 03, 2018 | 77.94 | 78.71 | 77.37 | 77.88 | 3,484,992 | +0.74(+0.96%) |
Oct 02, 2018 | 77.07 | 77.83 | 76.43 | 77.14 | 1,763,231 | -0.08(-0.10%) |