Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 58.72 | 58.98 | 58.27 | 58.77 | 17,782,182 | +0.55(+0.94%) |
Dec 28, 2018 | 58.78 | 59.18 | 57.71 | 58.22 | 20,928,658 | -0.13(-0.23%) |
Dec 27, 2018 | 57.13 | 58.37 | 56.02 | 58.35 | 24,627,712 | +0.42(+0.72%) |
Dec 26, 2018 | 55.01 | 57.93 | 54.70 | 57.93 | 30,649,550 | +3.30(+6.04%) |
Dec 24, 2018 | 55.60 | 56.28 | 54.58 | 54.63 | 22,272,026 | -1.50(-2.67%) |
Dec 21, 2018 | 57.90 | 58.61 | 55.88 | 56.13 | 43,889,824 | -1.76(-3.04%) |
Dec 20, 2018 | 58.69 | 59.29 | 57.05 | 57.89 | 41,842,220 | -1.06(-1.79%) |
Dec 19, 2018 | 60.05 | 61.12 | 58.30 | 58.95 | 35,598,332 | -1.19(-1.98%) |
Dec 18, 2018 | 60.13 | 60.65 | 59.65 | 60.14 | 20,787,880 | +0.47(+0.79%) |
Dec 17, 2018 | 60.73 | 61.15 | 59.18 | 59.66 | 24,639,882 | -1.29(-2.12%) |
Dec 14, 2018 | 61.74 | 62.08 | 60.90 | 60.96 | 16,435,938 | -1.53(-2.45%) |
Dec 13, 2018 | 62.68 | 63.15 | 62.13 | 62.49 | 13,579,215 | +0.10(+0.17%) |
Dec 12, 2018 | 62.90 | 63.36 | 62.35 | 62.38 | 17,932,278 | +0.48(+0.78%) |
Dec 11, 2018 | 62.79 | 62.91 | 61.40 | 61.90 | 16,750,700 | +0.08(+0.12%) |
Dec 10, 2018 | 60.65 | 62.06 | 60.30 | 61.83 | 21,659,828 | +0.84(+1.38%) |
Dec 07, 2018 | 62.91 | 63.20 | 60.70 | 60.98 | 21,119,634 | -2.23(-3.52%) |
Dec 06, 2018 | 61.59 | 63.21 | 61.28 | 63.21 | 22,856,954 | +0.14(+0.22%) |
Dec 04, 2018 | 65.09 | 65.23 | 62.92 | 63.07 | 22,235,262 | -2.48(-3.79%) |
Dec 03, 2018 | 65.74 | 65.81 | 64.85 | 65.55 | 17,192,572 | +1.42(+2.21%) |
Nov 30, 2018 | 63.57 | 64.19 | 63.26 | 64.14 | 17,488,436 | +0.60(+0.95%) |
Nov 29, 2018 | 63.96 | 64.05 | 63.19 | 63.53 | 14,950,875 | -0.62(-0.97%) |
Nov 28, 2018 | 62.61 | 64.16 | 62.37 | 64.16 | 17,594,156 | +2.17(+3.50%) |
Nov 27, 2018 | 61.44 | 62.08 | 61.08 | 61.99 | 12,222,114 | +0.12(+0.20%) |
Nov 26, 2018 | 61.29 | 61.86 | 60.96 | 61.86 | 13,277,632 | +1.37(+2.26%) |
Nov 23, 2018 | 60.40 | 61.16 | 60.37 | 60.49 | 5,654,521 | -0.56(-0.91%) |
Nov 21, 2018 | 61.05 | 61.05 | 61.05 | 0 | +0.44(+0.73%) | |
Nov 20, 2018 | 60.21 | 61.43 | 59.83 | 60.61 | 29,726,484 | -1.33(-2.15%) |
Nov 19, 2018 | 64.09 | 64.16 | 61.77 | 61.94 | 20,334,934 | -2.45(-3.81%) |
Nov 16, 2018 | 63.74 | 64.78 | 63.61 | 64.39 | 19,038,368 | -0.10(-0.16%) |
Nov 15, 2018 | 63.02 | 64.65 | 62.66 | 64.50 | 27,860,162 | +1.58(+2.51%) |
Nov 14, 2018 | 64.39 | 64.53 | 62.60 | 62.92 | 20,649,552 | -0.76(-1.20%) |
Nov 13, 2018 | 63.76 | 64.78 | 63.50 | 63.69 | 16,634,382 | +0.08(+0.12%) |
Nov 12, 2018 | 65.33 | 65.44 | 63.53 | 63.61 | 17,403,556 | -2.32(-3.52%) |
Nov 09, 2018 | 66.52 | 66.57 | 65.37 | 65.93 | 13,709,044 | -1.16(-1.73%) |
Nov 08, 2018 | 66.89 | 67.18 | 66.67 | 67.09 | 11,026,775 | -0.06(-0.08%) |
Nov 07, 2018 | 65.99 | 67.15 | 65.90 | 67.15 | 17,281,240 | +1.92(+2.94%) |
Nov 06, 2018 | 64.77 | 65.54 | 64.71 | 65.23 | 9,675,225 | +0.41(+0.63%) |
Nov 05, 2018 | 64.86 | 64.96 | 63.89 | 64.83 | 15,050,415 | -0.07(-0.10%) |
Nov 02, 2018 | 65.68 | 66.06 | 64.35 | 64.89 | 21,411,252 | -1.29(-1.95%) |
Nov 01, 2018 | 65.52 | 66.23 | 64.96 | 66.19 | 16,474,223 | +0.76(+1.17%) |
Oct 31, 2018 | 64.86 | 65.94 | 64.83 | 65.42 | 22,397,480 | +1.52(+2.38%) |
Oct 30, 2018 | 63.14 | 64.13 | 62.60 | 63.90 | 32,372,462 | +0.71(+1.12%) |
Oct 29, 2018 | 65.17 | 65.63 | 61.92 | 63.19 | 36,073,972 | -1.09(-1.69%) |
Oct 26, 2018 | 63.96 | 65.45 | 63.35 | 64.28 | 45,277,164 | -1.31(-2.00%) |
Oct 25, 2018 | 64.32 | 65.93 | 64.21 | 65.59 | 24,745,008 | +2.18(+3.44%) |
Oct 24, 2018 | 66.22 | 66.38 | 63.34 | 63.41 | 36,190,120 | -2.97(-4.48%) |
Oct 23, 2018 | 65.25 | 66.73 | 64.59 | 66.39 | 25,485,896 | -0.25(-0.38%) |
Oct 22, 2018 | 66.40 | 67.07 | 66.01 | 66.64 | 16,928,302 | +0.55(+0.83%) |
Oct 19, 2018 | 66.51 | 67.23 | 65.85 | 66.09 | 23,454,172 | -0.03(-0.04%) |
Oct 18, 2018 | 67.14 | 67.19 | 65.72 | 66.12 | 24,321,578 | -1.32(-1.96%) |
Oct 17, 2018 | 67.84 | 67.89 | 66.84 | 67.44 | 25,597,304 | -0.31(-0.46%) |
Oct 16, 2018 | 66.60 | 67.97 | 66.44 | 67.75 | 22,243,190 | +1.98(+3.01%) |
Oct 15, 2018 | 66.62 | 66.68 | 65.73 | 65.77 | 20,288,048 | -1.10(-1.64%) |
Oct 12, 2018 | 66.62 | 67.08 | 65.56 | 66.87 | 38,037,860 | +2.08(+3.21%) |
Oct 11, 2018 | 65.43 | 66.55 | 64.26 | 64.79 | 72,315,616 | -0.83(-1.27%) |
Oct 10, 2018 | 68.55 | 68.56 | 65.57 | 65.62 | 46,757,748 | -3.34(-4.85%) |
Oct 09, 2018 | 68.69 | 69.37 | 68.55 | 68.96 | 16,036,285 | +0.25(+0.36%) |
Oct 08, 2018 | 69.17 | 69.38 | 67.93 | 68.72 | 21,156,924 | -0.78(-1.13%) |
Oct 05, 2018 | 70.36 | 70.58 | 68.83 | 69.50 | 23,609,888 | -0.89(-1.26%) |
Oct 04, 2018 | 71.33 | 71.39 | 69.93 | 70.39 | 24,673,098 | -1.29(-1.80%) |
Oct 03, 2018 | 71.71 | 72.00 | 71.54 | 71.68 | 14,080,271 | +0.22(+0.30%) |
Oct 02, 2018 | 71.37 | 71.87 | 71.14 | 71.46 | 14,837,232 | +0.01(+0.01%) |