Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 65.26 | 67.42 | 65.26 | 67.42 | 322,800 | +1.68(+2.56%) |
Dec 28, 2018 | 65.50 | 66.92 | 63.80 | 65.74 | 486,500 | +0.22(+0.34%) |
Dec 27, 2018 | 62.94 | 65.54 | 60.57 | 65.52 | 422,992 | +1.60(+2.50%) |
Dec 26, 2018 | 60.89 | 63.95 | 60.10 | 63.92 | 561,069 | +3.54(+5.86%) |
Dec 24, 2018 | 62.27 | 62.97 | 60.37 | 60.38 | 226,000 | -2.40(-3.82%) |
Dec 21, 2018 | 66.06 | 66.22 | 61.35 | 62.78 | 1,430,900 | -3.15(-4.78%) |
Dec 20, 2018 | 66.63 | 68.24 | 63.86 | 65.93 | 804,420 | -1.26(-1.88%) |
Dec 19, 2018 | 68.80 | 69.81 | 66.45 | 67.19 | 538,274 | -1.61(-2.34%) |
Dec 18, 2018 | 69.65 | 70.31 | 66.98 | 68.80 | 418,544 | -0.09(-0.13%) |
Dec 17, 2018 | 71.38 | 71.69 | 68.40 | 68.89 | 409,126 | -2.45(-3.43%) |
Dec 14, 2018 | 70.35 | 72.44 | 70.35 | 71.34 | 418,100 | -0.32(-0.45%) |
Dec 13, 2018 | 71.60 | 73.40 | 70.37 | 71.66 | 433,481 | -2.19(-2.97%) |
Dec 12, 2018 | 74.11 | 74.80 | 73.24 | 73.85 | 449,382 | +1.00(+1.37%) |
Dec 11, 2018 | 72.95 | 73.78 | 72.07 | 72.85 | 441,981 | +0.95(+1.32%) |
Dec 10, 2018 | 72.62 | 74.00 | 71.17 | 71.90 | 394,104 | -0.77(-1.06%) |
Dec 07, 2018 | 73.91 | 74.96 | 71.98 | 72.67 | 360,700 | -1.68(-2.26%) |
Dec 06, 2018 | 74.43 | 75.87 | 72.99 | 74.35 | 656,037 | -1.21(-1.60%) |
Dec 04, 2018 | 79.31 | 79.47 | 74.77 | 75.56 | 431,000 | -3.75(-4.73%) |
Dec 03, 2018 | 78.57 | 79.76 | 77.50 | 79.31 | 360,464 | +2.10(+2.72%) |
Nov 30, 2018 | 77.51 | 78.30 | 76.42 | 77.21 | 483,500 | -0.23(-0.30%) |
Nov 29, 2018 | 76.43 | 78.60 | 75.77 | 77.44 | 328,818 | +0.54(+0.70%) |
Nov 28, 2018 | 74.37 | 76.93 | 73.77 | 76.90 | 338,349 | +3.06(+4.14%) |
Nov 27, 2018 | 73.43 | 75.00 | 72.25 | 73.84 | 368,327 | +0.22(+0.30%) |
Nov 26, 2018 | 73.83 | 74.44 | 72.79 | 73.62 | 369,687 | +0.86(+1.18%) |
Nov 23, 2018 | 72.27 | 74.16 | 72.22 | 72.76 | 166,200 | -0.15(-0.21%) |
Nov 21, 2018 | 72.91 | 72.91 | 72.91 | 0 | +1.17(+1.63%) | |
Nov 20, 2018 | 67.68 | 71.87 | 66.72 | 71.74 | 772,070 | +3.05(+4.44%) |
Nov 19, 2018 | 71.72 | 73.41 | 68.64 | 68.69 | 409,711 | -3.76(-5.19%) |
Nov 16, 2018 | 70.29 | 72.79 | 69.97 | 72.45 | 409,200 | +1.51(+2.13%) |
Nov 15, 2018 | 68.52 | 71.34 | 68.12 | 70.94 | 337,944 | +2.11(+3.07%) |
Nov 14, 2018 | 70.76 | 72.18 | 68.60 | 68.83 | 423,478 | -1.20(-1.71%) |
Nov 13, 2018 | 70.61 | 71.38 | 69.44 | 70.03 | 321,016 | -0.09(-0.13%) |
Nov 12, 2018 | 72.30 | 72.50 | 69.98 | 70.12 | 378,301 | -2.09(-2.89%) |
Nov 09, 2018 | 72.64 | 72.64 | 71.21 | 72.21 | 376,900 | -1.03(-1.41%) |
Nov 08, 2018 | 73.04 | 74.07 | 72.30 | 73.24 | 286,729 | -0.18(-0.25%) |
Nov 07, 2018 | 72.65 | 74.36 | 72.65 | 73.42 | 386,408 | +0.91(+1.25%) |
Nov 06, 2018 | 72.73 | 73.91 | 72.12 | 72.51 | 306,958 | +0.23(+0.32%) |
Nov 05, 2018 | 72.06 | 72.32 | 70.19 | 72.28 | 544,172 | +0.55(+0.77%) |
Nov 02, 2018 | 72.23 | 72.76 | 71.10 | 71.73 | 512,800 | -0.11(-0.15%) |
Nov 01, 2018 | 70.70 | 72.70 | 69.99 | 71.84 | 432,056 | +1.54(+2.19%) |
Oct 31, 2018 | 71.50 | 72.46 | 70.20 | 70.30 | 578,613 | -0.13(-0.18%) |
Oct 30, 2018 | 68.29 | 70.69 | 68.04 | 70.43 | 366,387 | +1.95(+2.85%) |
Oct 29, 2018 | 71.13 | 71.68 | 67.45 | 68.48 | 691,916 | -1.43(-2.05%) |
Oct 26, 2018 | 70.00 | 71.63 | 68.76 | 69.91 | 704,500 | -1.79(-2.50%) |
Oct 25, 2018 | 68.02 | 71.87 | 67.05 | 71.70 | 938,370 | +4.31(+6.40%) |
Oct 24, 2018 | 70.60 | 71.89 | 67.18 | 67.39 | 929,443 | -3.25(-4.60%) |
Oct 23, 2018 | 69.66 | 70.89 | 68.20 | 70.64 | 920,003 | +0.04(+0.06%) |
Oct 22, 2018 | 69.81 | 71.08 | 68.89 | 70.60 | 685,954 | +0.54(+0.77%) |
Oct 19, 2018 | 70.38 | 71.47 | 69.10 | 70.06 | 990,000 | -0.76(-1.07%) |
Oct 18, 2018 | 72.73 | 75.00 | 70.06 | 70.82 | 1,939,550 | +1.55(+2.24%) |
Oct 17, 2018 | 69.46 | 70.26 | 68.54 | 69.27 | 1,504,045 | -0.34(-0.49%) |
Oct 16, 2018 | 68.07 | 69.99 | 66.57 | 69.61 | 996,473 | +2.29(+3.40%) |
Oct 15, 2018 | 66.36 | 67.97 | 65.57 | 67.32 | 813,796 | +0.81(+1.22%) |
Oct 12, 2018 | 67.10 | 68.02 | 65.22 | 66.51 | 810,600 | +0.85(+1.29%) |
Oct 11, 2018 | 65.63 | 67.02 | 65.11 | 65.66 | 939,650 | -0.12(-0.18%) |
Oct 10, 2018 | 69.50 | 69.90 | 65.37 | 65.78 | 1,118,371 | -3.82(-5.49%) |
Oct 09, 2018 | 69.55 | 71.54 | 68.53 | 69.60 | 473,999 | -0.25(-0.36%) |
Oct 08, 2018 | 71.00 | 71.00 | 68.15 | 69.85 | 564,067 | -1.17(-1.65%) |
Oct 05, 2018 | 70.34 | 71.99 | 69.85 | 71.02 | 1,049,700 | +1.02(+1.46%) |
Oct 04, 2018 | 71.48 | 71.60 | 69.54 | 70.00 | 750,013 | -1.92(-2.67%) |
Oct 03, 2018 | 72.29 | 73.25 | 71.74 | 71.92 | 386,937 | -0.20(-0.28%) |
Oct 02, 2018 | 72.59 | 72.98 | 71.89 | 72.12 | 501,920 | -0.31(-0.43%) |