Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 67.98 | 68.38 | 67.06 | 67.73 | 223,186 | +0.01(+0.01%) |
Dec 28, 2018 | 68.18 | 68.55 | 67.20 | 67.72 | 135,794 | -0.08(-0.11%) |
Dec 27, 2018 | 65.48 | 67.81 | 65.48 | 67.80 | 142,225 | +0.86(+1.29%) |
Dec 26, 2018 | 64.75 | 67.00 | 63.92 | 66.94 | 259,159 | +2.48(+3.85%) |
Dec 24, 2018 | 64.29 | 66.62 | 63.59 | 64.45 | 242,988 | -0.31(-0.48%) |
Dec 21, 2018 | 65.81 | 66.45 | 64.42 | 64.76 | 755,133 | -1.03(-1.57%) |
Dec 20, 2018 | 66.59 | 67.20 | 64.87 | 65.79 | 233,702 | -1.13(-1.68%) |
Dec 19, 2018 | 68.71 | 69.54 | 66.54 | 66.92 | 222,629 | -1.75(-2.55%) |
Dec 18, 2018 | 68.80 | 69.48 | 68.23 | 68.67 | 219,298 | +0.52(+0.76%) |
Dec 17, 2018 | 70.32 | 70.69 | 67.94 | 68.15 | 227,176 | -2.18(-3.09%) |
Dec 14, 2018 | 70.17 | 71.22 | 69.87 | 70.33 | 202,905 | -0.71(-1.00%) |
Dec 13, 2018 | 72.90 | 72.95 | 71.00 | 71.04 | 313,181 | -1.59(-2.19%) |
Dec 12, 2018 | 72.77 | 73.47 | 72.24 | 72.63 | 291,874 | +0.99(+1.38%) |
Dec 11, 2018 | 73.62 | 74.34 | 71.30 | 71.64 | 284,790 | -0.55(-0.76%) |
Dec 10, 2018 | 72.66 | 73.62 | 71.92 | 72.19 | 673,546 | -0.72(-0.99%) |
Dec 07, 2018 | 73.89 | 74.49 | 72.55 | 72.91 | 577,045 | -1.15(-1.55%) |
Dec 06, 2018 | 71.32 | 74.28 | 70.19 | 74.06 | 489,239 | +1.50(+2.07%) |
Dec 04, 2018 | 75.77 | 75.98 | 72.50 | 72.55 | 222,324 | -3.06(-4.05%) |
Dec 03, 2018 | 76.51 | 77.67 | 75.32 | 75.62 | 232,836 | +0.33(+0.43%) |
Nov 30, 2018 | 74.31 | 75.53 | 73.90 | 75.29 | 278,086 | +0.69(+0.93%) |
Nov 29, 2018 | 75.16 | 75.68 | 74.48 | 74.59 | 143,398 | -1.01(-1.34%) |
Nov 28, 2018 | 73.62 | 75.64 | 73.09 | 75.61 | 298,115 | +2.31(+3.15%) |
Nov 27, 2018 | 73.98 | 74.02 | 72.80 | 73.29 | 297,571 | -1.07(-1.44%) |
Nov 26, 2018 | 73.84 | 74.63 | 73.67 | 74.36 | 145,843 | +1.00(+1.37%) |
Nov 23, 2018 | 73.15 | 73.85 | 72.07 | 73.36 | 53,893 | -0.51(-0.69%) |
Nov 21, 2018 | 73.87 | 73.87 | 73.87 | 0 | +1.23(+1.70%) | |
Nov 20, 2018 | 73.33 | 73.80 | 71.94 | 72.64 | 257,573 | -1.66(-2.23%) |
Nov 19, 2018 | 75.36 | 75.70 | 74.07 | 74.30 | 226,503 | -1.27(-1.68%) |
Nov 16, 2018 | 74.35 | 75.84 | 73.68 | 75.57 | 173,414 | +0.67(+0.90%) |
Nov 15, 2018 | 73.17 | 75.00 | 72.96 | 74.89 | 168,795 | +1.17(+1.59%) |
Nov 14, 2018 | 74.70 | 75.89 | 73.45 | 73.72 | 193,718 | -0.13(-0.17%) |
Nov 13, 2018 | 73.66 | 74.92 | 73.29 | 73.84 | 191,560 | +0.31(+0.42%) |
Nov 12, 2018 | 74.12 | 75.43 | 73.39 | 73.54 | 248,471 | -0.35(-0.47%) |
Nov 09, 2018 | 73.30 | 74.13 | 72.02 | 73.88 | 430,421 | -0.20(-0.27%) |
Nov 08, 2018 | 74.69 | 75.24 | 73.49 | 74.08 | 330,284 | -0.70(-0.94%) |
Nov 07, 2018 | 74.69 | 75.13 | 73.47 | 74.79 | 333,812 | +1.12(+1.52%) |
Nov 06, 2018 | 73.90 | 74.34 | 73.09 | 73.67 | 314,548 | -0.54(-0.73%) |
Nov 05, 2018 | 73.46 | 76.31 | 73.14 | 74.21 | 494,480 | +1.51(+2.08%) |
Nov 02, 2018 | 72.55 | 73.40 | 71.45 | 72.70 | 391,689 | +0.75(+1.04%) |
Nov 01, 2018 | 69.38 | 72.03 | 69.38 | 71.95 | 240,893 | +2.90(+4.20%) |
Oct 31, 2018 | 68.57 | 69.44 | 68.52 | 69.05 | 393,022 | +1.43(+2.11%) |
Oct 30, 2018 | 66.77 | 67.73 | 66.38 | 67.62 | 344,183 | +0.74(+1.11%) |
Oct 29, 2018 | 69.22 | 69.81 | 66.08 | 66.88 | 244,630 | -1.46(-2.14%) |
Oct 26, 2018 | 66.64 | 69.34 | 66.26 | 68.34 | 258,149 | +0.87(+1.28%) |
Oct 25, 2018 | 67.85 | 68.43 | 66.98 | 67.48 | 396,861 | +0.42(+0.63%) |
Oct 24, 2018 | 69.96 | 70.08 | 67.02 | 67.05 | 188,715 | -3.04(-4.34%) |
Oct 23, 2018 | 70.55 | 71.01 | 69.38 | 70.10 | 173,902 | -2.08(-2.88%) |
Oct 22, 2018 | 71.94 | 72.44 | 71.82 | 72.18 | 228,021 | +0.51(+0.71%) |
Oct 19, 2018 | 74.19 | 74.41 | 71.52 | 71.67 | 348,387 | -2.42(-3.26%) |
Oct 18, 2018 | 76.44 | 76.63 | 74.03 | 74.08 | 213,901 | -2.22(-2.92%) |
Oct 17, 2018 | 76.06 | 76.85 | 75.36 | 76.31 | 150,529 | -0.07(-0.09%) |
Oct 16, 2018 | 74.90 | 76.49 | 74.22 | 76.38 | 415,264 | +2.01(+2.71%) |
Oct 15, 2018 | 73.36 | 74.98 | 73.36 | 74.36 | 247,342 | +0.74(+1.01%) |
Oct 12, 2018 | 75.63 | 75.70 | 73.01 | 73.62 | 431,875 | -0.57(-0.77%) |
Oct 11, 2018 | 76.47 | 76.80 | 74.12 | 74.19 | 251,227 | -2.59(-3.37%) |
Oct 10, 2018 | 78.92 | 78.92 | 76.62 | 76.78 | 270,267 | -2.72(-3.42%) |
Oct 09, 2018 | 80.32 | 80.41 | 79.17 | 79.50 | 140,031 | -1.04(-1.29%) |
Oct 08, 2018 | 79.81 | 80.83 | 79.79 | 80.54 | 96,105 | +0.10(+0.12%) |
Oct 05, 2018 | 80.90 | 80.99 | 79.92 | 80.44 | 200,413 | -0.40(-0.50%) |
Oct 04, 2018 | 81.41 | 82.04 | 80.16 | 80.84 | 141,744 | -1.03(-1.26%) |
Oct 03, 2018 | 81.11 | 82.55 | 80.54 | 81.88 | 356,000 | +1.90(+2.37%) |
Oct 02, 2018 | 79.88 | 80.67 | 79.87 | 79.98 | 318,554 | -0.23(-0.29%) |