Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 67.02 | 67.44 | 65.53 | 67.36 | 332,000 | +0.89(+1.34%) |
Dec 28, 2018 | 67.09 | 67.62 | 65.78 | 66.47 | 402,500 | +0.01(+0.02%) |
Dec 27, 2018 | 65.70 | 66.57 | 63.83 | 66.46 | 365,537 | -0.57(-0.85%) |
Dec 26, 2018 | 62.51 | 67.04 | 62.51 | 67.03 | 493,976 | +4.54(+7.27%) |
Dec 24, 2018 | 61.66 | 62.77 | 60.63 | 62.49 | 306,900 | +0.20(+0.32%) |
Dec 21, 2018 | 63.80 | 64.61 | 61.99 | 62.29 | 918,000 | -1.64(-2.57%) |
Dec 20, 2018 | 64.04 | 65.24 | 63.27 | 63.93 | 448,659 | -0.57(-0.88%) |
Dec 19, 2018 | 65.63 | 68.57 | 64.28 | 64.50 | 493,141 | -0.88(-1.35%) |
Dec 18, 2018 | 67.65 | 68.72 | 65.28 | 65.38 | 447,306 | -1.69(-2.52%) |
Dec 17, 2018 | 68.96 | 69.92 | 66.67 | 67.07 | 473,695 | -1.98(-2.87%) |
Dec 14, 2018 | 70.50 | 70.95 | 68.98 | 69.05 | 540,000 | -2.10(-2.95%) |
Dec 13, 2018 | 73.76 | 73.78 | 70.38 | 71.15 | 735,791 | -2.53(-3.43%) |
Dec 12, 2018 | 73.81 | 75.27 | 73.57 | 73.68 | 416,161 | +1.19(+1.64%) |
Dec 11, 2018 | 72.46 | 73.94 | 71.65 | 72.49 | 479,618 | +1.24(+1.74%) |
Dec 10, 2018 | 72.90 | 73.36 | 70.05 | 71.25 | 770,377 | -1.99(-2.72%) |
Dec 07, 2018 | 75.00 | 76.49 | 72.64 | 73.24 | 629,000 | -1.26(-1.69%) |
Dec 06, 2018 | 74.18 | 75.34 | 72.85 | 74.50 | 1,131,811 | -1.28(-1.69%) |
Dec 04, 2018 | 77.03 | 77.35 | 74.44 | 75.78 | 569,700 | -1.58(-2.04%) |
Dec 03, 2018 | 83.54 | 83.54 | 77.23 | 77.36 | 887,132 | +1.02(+1.34%) |
Nov 30, 2018 | 75.60 | 76.87 | 74.86 | 76.34 | 1,051,800 | +0.25(+0.33%) |
Nov 29, 2018 | 74.62 | 77.13 | 74.62 | 76.09 | 360,707 | +1.53(+2.05%) |
Nov 28, 2018 | 72.37 | 75.21 | 72.37 | 74.56 | 483,686 | +2.46(+3.41%) |
Nov 27, 2018 | 72.27 | 72.42 | 71.00 | 72.10 | 364,390 | -0.35(-0.48%) |
Nov 26, 2018 | 71.10 | 72.98 | 70.64 | 72.45 | 357,688 | +2.21(+3.15%) |
Nov 23, 2018 | 71.38 | 71.83 | 70.24 | 70.24 | 191,900 | -2.42(-3.33%) |
Nov 21, 2018 | 72.66 | 72.66 | 72.66 | 0 | +1.41(+1.98%) | |
Nov 20, 2018 | 73.13 | 73.59 | 70.04 | 71.25 | 515,406 | -3.45(-4.62%) |
Nov 19, 2018 | 75.83 | 75.92 | 74.08 | 74.70 | 328,352 | -1.20(-1.58%) |
Nov 16, 2018 | 75.32 | 76.38 | 74.78 | 75.90 | 298,400 | +0.21(+0.28%) |
Nov 15, 2018 | 74.59 | 75.87 | 72.06 | 75.69 | 329,462 | +0.86(+1.15%) |
Nov 14, 2018 | 75.26 | 75.48 | 73.64 | 74.83 | 423,632 | +0.48(+0.65%) |
Nov 13, 2018 | 74.70 | 76.29 | 73.98 | 74.35 | 515,717 | +0.18(+0.24%) |
Nov 12, 2018 | 77.93 | 78.15 | 74.05 | 74.17 | 270,866 | -1.84(-2.42%) |
Nov 09, 2018 | 72.87 | 76.49 | 72.87 | 76.01 | 371,400 | -0.85(-1.11%) |
Nov 08, 2018 | 76.89 | 77.95 | 76.05 | 76.86 | 336,150 | -0.59(-0.76%) |
Nov 07, 2018 | 76.48 | 77.93 | 76.23 | 77.45 | 532,436 | +1.59(+2.10%) |
Nov 06, 2018 | 73.75 | 75.96 | 73.75 | 75.86 | 311,976 | +1.99(+2.69%) |
Nov 05, 2018 | 74.52 | 75.35 | 73.48 | 73.87 | 410,125 | -0.24(-0.32%) |
Nov 02, 2018 | 73.82 | 75.56 | 72.77 | 74.11 | 426,800 | +0.70(+0.95%) |
Nov 01, 2018 | 72.60 | 73.71 | 71.69 | 73.41 | 512,293 | +1.47(+2.04%) |
Oct 31, 2018 | 73.79 | 74.18 | 71.47 | 71.94 | 518,260 | -0.52(-0.72%) |
Oct 30, 2018 | 68.02 | 72.53 | 67.68 | 72.46 | 522,641 | +4.26(+6.25%) |
Oct 29, 2018 | 73.18 | 73.64 | 67.43 | 68.20 | 728,877 | -5.10(-6.96%) |
Oct 26, 2018 | 68.48 | 73.91 | 67.21 | 73.30 | 815,900 | +3.59(+5.15%) |
Oct 25, 2018 | 68.76 | 70.64 | 68.70 | 69.71 | 859,462 | +1.75(+2.58%) |
Oct 24, 2018 | 72.32 | 72.58 | 67.73 | 67.96 | 491,999 | -4.13(-5.73%) |
Oct 23, 2018 | 73.44 | 73.50 | 70.85 | 72.09 | 557,188 | -2.91(-3.88%) |
Oct 22, 2018 | 75.63 | 75.89 | 73.13 | 75.00 | 442,738 | -0.46(-0.61%) |
Oct 19, 2018 | 76.51 | 76.73 | 74.94 | 75.46 | 420,500 | -0.78(-1.02%) |
Oct 18, 2018 | 79.39 | 79.72 | 76.06 | 76.24 | 520,680 | -3.64(-4.56%) |
Oct 17, 2018 | 81.01 | 82.21 | 79.43 | 79.88 | 296,407 | -1.67(-2.05%) |
Oct 16, 2018 | 81.03 | 81.92 | 80.41 | 81.55 | 475,031 | +1.24(+1.54%) |
Oct 15, 2018 | 79.32 | 80.69 | 78.64 | 80.31 | 419,607 | +1.00(+1.26%) |
Oct 12, 2018 | 78.40 | 79.66 | 77.35 | 79.31 | 683,400 | +2.40(+3.12%) |
Oct 11, 2018 | 78.08 | 79.11 | 76.36 | 76.91 | 616,476 | -1.66(-2.11%) |
Oct 10, 2018 | 83.87 | 83.87 | 78.42 | 78.57 | 827,691 | -5.44(-6.48%) |
Oct 09, 2018 | 83.85 | 84.78 | 83.24 | 84.01 | 484,112 | -0.20(-0.24%) |
Oct 08, 2018 | 84.42 | 84.75 | 81.75 | 84.21 | 442,076 | -0.36(-0.43%) |
Oct 05, 2018 | 83.93 | 86.12 | 83.70 | 84.57 | 429,400 | +0.31(+0.37%) |
Oct 04, 2018 | 85.24 | 86.05 | 83.32 | 84.26 | 415,661 | -1.06(-1.24%) |
Oct 03, 2018 | 83.90 | 85.89 | 83.64 | 85.32 | 573,810 | +1.83(+2.19%) |
Oct 02, 2018 | 83.15 | 83.79 | 82.31 | 83.49 | 501,371 | +0.57(+0.69%) |