Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 55.94 | 56.54 | 55.70 | 56.31 | 1,936,199 | +0.61(+1.09%) |
Dec 28, 2018 | 55.90 | 56.61 | 55.14 | 55.71 | 2,329,292 | +0.12(+0.21%) |
Dec 27, 2018 | 54.63 | 55.60 | 53.54 | 55.59 | 3,220,006 | +0.53(+0.96%) |
Dec 26, 2018 | 53.30 | 55.06 | 53.03 | 55.06 | 4,257,898 | +1.92(+3.61%) |
Dec 24, 2018 | 54.97 | 55.07 | 53.14 | 53.14 | 1,932,526 | -2.01(-3.65%) |
Dec 21, 2018 | 55.35 | 56.82 | 54.64 | 55.15 | 5,404,232 | -0.14(-0.26%) |
Dec 20, 2018 | 56.46 | 57.37 | 54.63 | 55.30 | 4,074,397 | -1.41(-2.49%) |
Dec 19, 2018 | 58.25 | 58.80 | 56.35 | 56.71 | 3,243,405 | -1.53(-2.63%) |
Dec 18, 2018 | 58.31 | 59.30 | 57.75 | 58.24 | 3,245,016 | +0.58(+1.00%) |
Dec 17, 2018 | 58.67 | 58.92 | 57.30 | 57.66 | 3,215,187 | -1.66(-2.79%) |
Dec 14, 2018 | 59.62 | 60.86 | 59.09 | 59.32 | 2,151,685 | -0.84(-1.40%) |
Dec 13, 2018 | 60.73 | 61.00 | 59.87 | 60.17 | 2,558,327 | -0.34(-0.56%) |
Dec 12, 2018 | 60.73 | 61.43 | 60.44 | 60.51 | 2,583,368 | +0.39(+0.66%) |
Dec 11, 2018 | 60.83 | 61.62 | 59.74 | 60.11 | 2,113,628 | -0.14(-0.24%) |
Dec 10, 2018 | 59.74 | 60.70 | 59.12 | 60.25 | 4,992,971 | +0.26(+0.43%) |
Dec 07, 2018 | 62.62 | 62.79 | 59.46 | 59.99 | 5,847,617 | -2.72(-4.33%) |
Dec 06, 2018 | 62.06 | 62.76 | 60.67 | 62.71 | 3,046,060 | -0.31(-0.49%) |
Dec 04, 2018 | 65.08 | 65.52 | 62.86 | 63.01 | 2,997,657 | -2.11(-3.24%) |
Dec 03, 2018 | 64.62 | 65.62 | 64.50 | 65.12 | 3,254,030 | +1.36(+2.14%) |
Nov 30, 2018 | 61.78 | 63.92 | 61.78 | 63.76 | 5,354,398 | +1.44(+2.30%) |
Nov 29, 2018 | 62.91 | 63.12 | 61.60 | 62.32 | 3,450,619 | -0.50(-0.80%) |
Nov 28, 2018 | 62.19 | 62.93 | 61.91 | 62.83 | 3,273,988 | +0.85(+1.37%) |
Nov 27, 2018 | 62.75 | 62.93 | 61.43 | 61.98 | 3,053,859 | -1.18(-1.86%) |
Nov 26, 2018 | 62.54 | 63.42 | 62.49 | 63.16 | 2,185,886 | +1.22(+1.96%) |
Nov 23, 2018 | 61.99 | 62.63 | 61.66 | 61.94 | 925,867 | -0.42(-0.68%) |
Nov 21, 2018 | 62.36 | 62.36 | 62.36 | 0 | +0.80(+1.30%) | |
Nov 20, 2018 | 61.43 | 62.58 | 61.01 | 61.56 | 2,888,385 | -1.19(-1.90%) |
Nov 19, 2018 | 64.32 | 64.73 | 62.21 | 62.76 | 2,497,574 | -1.79(-2.77%) |
Nov 16, 2018 | 65.58 | 65.58 | 64.22 | 64.54 | 3,055,029 | -1.40(-2.12%) |
Nov 15, 2018 | 64.85 | 66.29 | 64.00 | 65.94 | 2,724,013 | +0.16(+0.25%) |
Nov 14, 2018 | 66.29 | 67.44 | 65.52 | 65.78 | 1,769,951 | +0.27(+0.42%) |
Nov 13, 2018 | 65.38 | 66.53 | 65.18 | 65.50 | 1,632,104 | -0.07(-0.11%) |
Nov 12, 2018 | 66.14 | 67.02 | 65.41 | 65.57 | 2,289,713 | -0.44(-0.67%) |
Nov 09, 2018 | 67.52 | 67.80 | 65.78 | 66.01 | 3,210,063 | -1.92(-2.83%) |
Nov 08, 2018 | 67.49 | 67.99 | 66.47 | 67.93 | 3,006,918 | +0.33(+0.49%) |
Nov 07, 2018 | 67.03 | 67.70 | 66.44 | 67.60 | 2,580,966 | +0.57(+0.85%) |
Nov 06, 2018 | 67.52 | 67.57 | 66.27 | 67.03 | 2,555,706 | -0.78(-1.16%) |
Nov 05, 2018 | 67.15 | 68.10 | 66.27 | 67.81 | 2,304,537 | +0.84(+1.25%) |
Nov 02, 2018 | 67.23 | 68.01 | 65.88 | 66.98 | 2,309,058 | +0.21(+0.32%) |
Nov 01, 2018 | 64.89 | 66.97 | 64.54 | 66.76 | 2,341,728 | +1.76(+2.70%) |
Oct 31, 2018 | 65.43 | 66.07 | 64.98 | 65.01 | 3,811,900 | +0.32(+0.50%) |
Oct 30, 2018 | 64.09 | 64.76 | 63.46 | 64.69 | 3,604,295 | +1.09(+1.71%) |
Oct 29, 2018 | 63.06 | 64.33 | 63.02 | 63.59 | 4,292,332 | +1.39(+2.23%) |
Oct 26, 2018 | 61.62 | 62.78 | 60.90 | 62.21 | 3,964,450 | -0.05(-0.09%) |
Oct 25, 2018 | 60.83 | 62.56 | 60.72 | 62.26 | 4,959,260 | +1.71(+2.82%) |
Oct 24, 2018 | 62.03 | 62.26 | 60.46 | 60.55 | 4,629,753 | -0.40(-0.66%) |
Oct 23, 2018 | 60.24 | 61.38 | 59.15 | 60.95 | 4,444,859 | +0.09(+0.14%) |
Oct 22, 2018 | 61.15 | 62.20 | 60.14 | 60.87 | 4,959,285 | -0.13(-0.21%) |
Oct 19, 2018 | 65.88 | 67.41 | 60.97 | 60.99 | 9,183,959 | -7.32(-10.71%) |
Oct 18, 2018 | 69.99 | 70.02 | 67.81 | 68.31 | 4,070,027 | -1.72(-2.45%) |
Oct 17, 2018 | 70.54 | 70.58 | 69.38 | 70.03 | 3,305,643 | -0.29(-0.41%) |
Oct 16, 2018 | 68.88 | 70.39 | 68.80 | 70.32 | 2,547,605 | +1.60(+2.33%) |
Oct 15, 2018 | 68.49 | 69.18 | 68.24 | 68.72 | 2,603,011 | +0.14(+0.21%) |
Oct 12, 2018 | 68.26 | 69.02 | 67.90 | 68.58 | 3,273,810 | +1.54(+2.29%) |
Oct 11, 2018 | 67.61 | 68.83 | 66.42 | 67.04 | 5,674,941 | -0.60(-0.89%) |
Oct 10, 2018 | 72.48 | 72.48 | 67.56 | 67.64 | 4,148,620 | -4.97(-6.85%) |
Oct 09, 2018 | 72.45 | 73.26 | 72.15 | 72.61 | 3,402,961 | +0.15(+0.21%) |
Oct 08, 2018 | 71.30 | 72.61 | 71.05 | 72.47 | 3,014,235 | +0.72(+1.01%) |
Oct 05, 2018 | 71.72 | 72.24 | 71.05 | 71.74 | 2,567,744 | +0.02(+0.02%) |
Oct 04, 2018 | 73.44 | 73.49 | 71.49 | 71.73 | 4,616,736 | -1.84(-2.51%) |
Oct 03, 2018 | 73.43 | 73.93 | 73.19 | 73.57 | 4,293,764 | +0.58(+0.80%) |
Oct 02, 2018 | 73.57 | 73.83 | 72.85 | 72.99 | 5,028,223 | -0.28(-0.39%) |