Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 65.17 | 66.26 | 65.09 | 65.86 | 6,692,584 | +1.13(+1.74%) |
Dec 28, 2018 | 64.70 | 65.61 | 64.02 | 64.73 | 6,819,093 | +0.42(+0.65%) |
Dec 27, 2018 | 62.29 | 64.32 | 61.73 | 64.32 | 7,372,074 | +0.92(+1.45%) |
Dec 26, 2018 | 60.01 | 63.41 | 60.01 | 63.40 | 8,320,273 | +3.70(+6.19%) |
Dec 24, 2018 | 60.85 | 61.06 | 59.59 | 59.70 | 4,421,346 | -1.56(-2.54%) |
Dec 21, 2018 | 61.98 | 62.95 | 61.03 | 61.26 | 15,638,724 | -1.01(-1.62%) |
Dec 20, 2018 | 62.23 | 62.74 | 61.00 | 62.27 | 12,597,539 | -0.56(-0.90%) |
Dec 19, 2018 | 64.05 | 65.08 | 62.09 | 62.83 | 8,047,723 | -0.98(-1.54%) |
Dec 18, 2018 | 64.52 | 64.56 | 63.11 | 63.82 | 7,752,968 | +0.30(+0.47%) |
Dec 17, 2018 | 64.09 | 64.53 | 62.98 | 63.51 | 7,969,358 | -0.92(-1.43%) |
Dec 14, 2018 | 64.94 | 65.11 | 64.08 | 64.43 | 6,226,849 | -1.29(-1.97%) |
Dec 13, 2018 | 66.21 | 66.60 | 65.18 | 65.73 | 6,471,894 | -0.32(-0.48%) |
Dec 12, 2018 | 66.30 | 67.26 | 66.01 | 66.05 | 7,559,345 | +0.63(+0.96%) |
Dec 11, 2018 | 65.25 | 66.06 | 64.93 | 65.42 | 8,129,579 | +0.84(+1.30%) |
Dec 10, 2018 | 63.78 | 64.93 | 62.64 | 64.58 | 6,400,772 | +0.88(+1.39%) |
Dec 07, 2018 | 65.34 | 65.41 | 63.00 | 63.70 | 8,725,518 | -1.45(-2.22%) |
Dec 06, 2018 | 64.28 | 65.14 | 63.67 | 65.14 | 11,123,403 | +0.04(+0.06%) |
Dec 04, 2018 | 67.60 | 67.61 | 65.04 | 65.11 | 8,368,063 | -2.52(-3.73%) |
Dec 03, 2018 | 67.65 | 68.22 | 66.98 | 67.63 | 6,967,518 | +0.20(+0.30%) |
Nov 30, 2018 | 67.32 | 67.59 | 66.53 | 67.43 | 8,818,863 | +0.72(+1.08%) |
Nov 29, 2018 | 65.96 | 67.11 | 65.90 | 66.71 | 6,999,741 | +0.39(+0.59%) |
Nov 28, 2018 | 63.83 | 66.33 | 63.83 | 66.32 | 8,583,393 | +2.84(+4.48%) |
Nov 27, 2018 | 62.57 | 63.51 | 62.27 | 63.48 | 7,422,491 | +0.82(+1.31%) |
Nov 26, 2018 | 62.59 | 63.08 | 62.33 | 62.66 | 6,715,265 | +0.64(+1.03%) |
Nov 23, 2018 | 61.87 | 62.54 | 61.77 | 62.02 | 3,582,453 | -0.38(-0.61%) |
Nov 21, 2018 | 62.40 | 62.40 | 62.40 | 0 | -0.48(-0.77%) | |
Nov 20, 2018 | 64.10 | 64.43 | 62.70 | 62.89 | 9,029,676 | -1.35(-2.10%) |
Nov 19, 2018 | 65.56 | 65.94 | 64.00 | 64.23 | 7,912,508 | -1.37(-2.08%) |
Nov 16, 2018 | 64.18 | 65.86 | 64.07 | 65.60 | 10,828,845 | +1.19(+1.85%) |
Nov 15, 2018 | 62.77 | 64.43 | 61.87 | 64.41 | 7,470,141 | +1.20(+1.90%) |
Nov 14, 2018 | 63.83 | 64.17 | 62.80 | 63.21 | 5,876,467 | -0.07(-0.12%) |
Nov 13, 2018 | 64.53 | 64.82 | 63.06 | 63.28 | 7,215,343 | -0.97(-1.52%) |
Nov 12, 2018 | 66.23 | 66.38 | 64.11 | 64.25 | 6,654,767 | -2.03(-3.06%) |
Nov 09, 2018 | 66.36 | 66.52 | 65.65 | 66.28 | 4,664,481 | -0.15(-0.23%) |
Nov 08, 2018 | 65.56 | 66.54 | 65.52 | 66.44 | 5,091,446 | +0.42(+0.63%) |
Nov 07, 2018 | 65.28 | 66.12 | 65.18 | 66.02 | 6,905,865 | +1.40(+2.17%) |
Nov 06, 2018 | 64.04 | 64.65 | 63.94 | 64.62 | 4,036,577 | +0.52(+0.81%) |
Nov 05, 2018 | 64.18 | 64.65 | 63.73 | 64.10 | 9,398,874 | +0.18(+0.28%) |
Nov 02, 2018 | 64.43 | 65.00 | 63.37 | 63.92 | 5,836,340 | +0.04(+0.06%) |
Nov 01, 2018 | 62.91 | 64.06 | 62.59 | 63.88 | 6,864,406 | +1.10(+1.76%) |
Oct 31, 2018 | 62.56 | 63.65 | 62.39 | 62.78 | 8,560,195 | +0.86(+1.38%) |
Oct 30, 2018 | 61.71 | 62.23 | 61.21 | 61.92 | 8,779,263 | +0.63(+1.03%) |
Oct 29, 2018 | 61.92 | 62.26 | 60.46 | 61.29 | 8,269,928 | +0.29(+0.48%) |
Oct 26, 2018 | 60.78 | 61.64 | 59.90 | 61.00 | 9,201,575 | -0.62(-1.00%) |
Oct 25, 2018 | 61.19 | 62.22 | 60.41 | 61.62 | 9,669,330 | +0.66(+1.09%) |
Oct 24, 2018 | 62.59 | 63.01 | 60.85 | 60.96 | 8,924,367 | -1.48(-2.38%) |
Oct 23, 2018 | 61.54 | 62.86 | 61.00 | 62.44 | 8,177,311 | +0.05(+0.07%) |
Oct 22, 2018 | 61.68 | 62.70 | 61.33 | 62.39 | 7,604,670 | +0.85(+1.38%) |
Oct 19, 2018 | 62.04 | 62.51 | 61.22 | 61.55 | 8,073,204 | -0.50(-0.81%) |
Oct 18, 2018 | 63.36 | 63.49 | 61.44 | 62.05 | 12,035,298 | -1.90(-2.98%) |
Oct 17, 2018 | 64.11 | 64.37 | 62.99 | 63.95 | 12,095,925 | -0.66(-1.01%) |
Oct 16, 2018 | 63.33 | 64.82 | 63.10 | 64.61 | 8,382,037 | +2.05(+3.28%) |
Oct 15, 2018 | 63.14 | 63.17 | 62.13 | 62.56 | 7,329,942 | -0.57(-0.91%) |
Oct 12, 2018 | 63.17 | 63.72 | 62.47 | 63.13 | 11,455,242 | +1.12(+1.81%) |
Oct 11, 2018 | 62.63 | 63.00 | 61.35 | 62.01 | 13,157,566 | -0.49(-0.78%) |
Oct 10, 2018 | 64.43 | 64.58 | 62.37 | 62.50 | 11,643,461 | -2.15(-3.32%) |
Oct 09, 2018 | 64.61 | 64.92 | 64.27 | 64.65 | 5,306,447 | -0.14(-0.21%) |
Oct 08, 2018 | 64.91 | 65.65 | 64.03 | 64.79 | 6,087,337 | -0.13(-0.20%) |
Oct 05, 2018 | 65.13 | 65.71 | 64.43 | 64.91 | 5,983,286 | -0.22(-0.33%) |
Oct 04, 2018 | 65.09 | 65.18 | 64.45 | 65.13 | 6,799,900 | -0.20(-0.31%) |
Oct 03, 2018 | 66.94 | 67.02 | 65.20 | 65.33 | 8,245,659 | -1.61(-2.40%) |
Oct 02, 2018 | 67.11 | 67.15 | 66.58 | 66.94 | 6,892,995 | -0.28(-0.42%) |