Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 61.52 | 61.69 | 60.74 | 61.69 | 2,254,234 | -0.06(-0.09%) |
Dec 28, 2018 | 62.36 | 62.63 | 61.23 | 61.75 | 3,572,039 | -0.40(-0.65%) |
Dec 27, 2018 | 61.38 | 62.15 | 60.50 | 62.15 | 2,530,150 | -0.59(-0.94%) |
Dec 26, 2018 | 61.33 | 62.76 | 60.60 | 62.74 | 2,226,816 | +1.41(+2.29%) |
Dec 24, 2018 | 62.10 | 62.60 | 60.93 | 61.33 | 1,595,064 | -0.90(-1.45%) |
Dec 21, 2018 | 63.00 | 64.19 | 62.08 | 62.23 | 2,875,212 | -1.30(-2.05%) |
Dec 20, 2018 | 64.82 | 64.92 | 63.08 | 63.54 | 2,259,248 | -0.96(-1.48%) |
Dec 19, 2018 | 64.91 | 66.08 | 64.19 | 64.49 | 2,320,481 | +0.05(+0.07%) |
Dec 18, 2018 | 64.93 | 65.38 | 64.10 | 64.45 | 2,450,564 | +0.49(+0.76%) |
Dec 17, 2018 | 65.20 | 65.32 | 63.70 | 63.96 | 2,423,085 | -1.38(-2.11%) |
Dec 14, 2018 | 66.26 | 66.33 | 65.29 | 65.34 | 1,352,476 | -1.50(-2.24%) |
Dec 13, 2018 | 67.16 | 67.58 | 66.56 | 66.84 | 1,617,987 | -0.27(-0.41%) |
Dec 12, 2018 | 67.00 | 68.09 | 66.85 | 67.11 | 2,437,910 | +1.14(+1.73%) |
Dec 11, 2018 | 66.61 | 68.31 | 64.90 | 65.96 | 4,751,445 | -0.17(-0.26%) |
Dec 10, 2018 | 66.68 | 66.85 | 65.73 | 66.13 | 1,625,185 | -0.21(-0.31%) |
Dec 07, 2018 | 67.19 | 67.81 | 65.97 | 66.34 | 2,012,072 | -1.41(-2.08%) |
Dec 06, 2018 | 68.05 | 68.09 | 66.65 | 67.75 | 3,004,548 | -1.87(-2.69%) |
Dec 04, 2018 | 71.10 | 71.29 | 69.53 | 69.62 | 1,748,895 | -1.51(-2.12%) |
Dec 03, 2018 | 72.11 | 72.16 | 70.59 | 71.13 | 1,493,418 | -0.93(-1.29%) |
Nov 30, 2018 | 72.55 | 72.56 | 71.44 | 72.06 | 1,373,065 | -0.35(-0.48%) |
Nov 29, 2018 | 72.21 | 72.59 | 71.84 | 72.40 | 1,260,716 | +0.16(+0.22%) |
Nov 28, 2018 | 71.20 | 72.31 | 71.05 | 72.24 | 1,401,799 | +1.00(+1.41%) |
Nov 27, 2018 | 70.68 | 71.58 | 70.18 | 71.24 | 1,804,409 | -0.19(-0.26%) |
Nov 26, 2018 | 70.12 | 71.43 | 70.08 | 71.43 | 2,047,829 | +0.88(+1.25%) |
Nov 23, 2018 | 71.23 | 71.33 | 70.49 | 70.55 | 481,785 | -0.35(-0.50%) |
Nov 21, 2018 | 70.90 | 70.90 | 70.90 | 0 | +0.42(+0.59%) | |
Nov 20, 2018 | 71.12 | 71.49 | 70.07 | 70.49 | 1,917,210 | -2.05(-2.82%) |
Nov 19, 2018 | 73.34 | 73.44 | 71.95 | 72.53 | 2,064,848 | -0.51(-0.70%) |
Nov 16, 2018 | 71.56 | 73.55 | 71.56 | 73.04 | 3,615,067 | +1.50(+2.10%) |
Nov 15, 2018 | 71.10 | 71.93 | 70.88 | 71.54 | 3,428,446 | +0.58(+0.82%) |
Nov 14, 2018 | 69.29 | 71.63 | 68.72 | 70.96 | 4,447,850 | +3.14(+4.63%) |
Nov 13, 2018 | 68.29 | 68.62 | 67.62 | 67.82 | 2,251,520 | +0.01(+0.01%) |
Nov 12, 2018 | 67.82 | 68.25 | 67.55 | 67.81 | 1,816,485 | -1.32(-1.90%) |
Nov 09, 2018 | 69.03 | 69.22 | 68.36 | 69.12 | 1,326,827 | +0.01(+0.01%) |
Nov 08, 2018 | 70.71 | 70.77 | 68.72 | 69.11 | 1,755,345 | -1.88(-2.65%) |
Nov 07, 2018 | 70.69 | 71.33 | 70.45 | 71.00 | 1,114,911 | +0.67(+0.95%) |
Nov 06, 2018 | 69.62 | 70.36 | 69.54 | 70.33 | 1,896,360 | -0.05(-0.07%) |
Nov 05, 2018 | 70.45 | 70.99 | 69.91 | 70.37 | 1,855,378 | -0.50(-0.71%) |
Nov 02, 2018 | 71.26 | 71.32 | 69.88 | 70.87 | 2,118,217 | -0.16(-0.22%) |
Nov 01, 2018 | 70.03 | 71.16 | 69.86 | 71.03 | 1,882,800 | +2.50(+3.65%) |
Oct 31, 2018 | 70.08 | 70.14 | 68.10 | 68.53 | 3,231,515 | -0.33(-0.48%) |
Oct 30, 2018 | 68.80 | 69.11 | 68.10 | 68.86 | 3,019,598 | -0.48(-0.69%) |
Oct 29, 2018 | 70.84 | 70.87 | 68.90 | 69.35 | 3,105,955 | +0.72(+1.05%) |
Oct 26, 2018 | 68.93 | 69.56 | 68.21 | 68.62 | 3,634,391 | -0.43(-0.62%) |
Oct 25, 2018 | 69.07 | 69.62 | 67.51 | 69.05 | 10,226,368 | -7.14(-9.37%) |
Oct 24, 2018 | 77.32 | 77.37 | 75.84 | 76.19 | 3,139,247 | +0.03(+0.04%) |
Oct 23, 2018 | 76.74 | 76.78 | 75.84 | 76.16 | 2,716,919 | -1.15(-1.49%) |
Oct 22, 2018 | 78.42 | 78.42 | 77.30 | 77.31 | 1,311,742 | -0.37(-0.48%) |
Oct 19, 2018 | 77.22 | 78.14 | 77.20 | 77.68 | 1,207,541 | +0.41(+0.53%) |
Oct 18, 2018 | 77.81 | 78.09 | 77.16 | 77.28 | 1,243,448 | -0.27(-0.35%) |
Oct 17, 2018 | 78.51 | 78.59 | 77.39 | 77.54 | 2,079,301 | -1.59(-2.01%) |
Oct 16, 2018 | 79.28 | 79.41 | 78.82 | 79.14 | 1,750,617 | +0.74(+0.95%) |
Oct 15, 2018 | 78.15 | 78.92 | 77.80 | 78.40 | 1,927,043 | +0.27(+0.34%) |
Oct 12, 2018 | 77.90 | 78.34 | 77.68 | 78.13 | 1,738,445 | +0.00(+0.00%) |
Oct 11, 2018 | 79.66 | 79.75 | 77.66 | 78.13 | 2,587,803 | -0.62(-0.79%) |
Oct 10, 2018 | 80.39 | 80.52 | 78.74 | 78.75 | 1,571,555 | -1.46(-1.82%) |
Oct 09, 2018 | 79.32 | 80.54 | 79.15 | 80.21 | 1,440,430 | -0.44(-0.54%) |
Oct 08, 2018 | 80.45 | 80.79 | 80.33 | 80.65 | 1,864,794 | +0.38(+0.47%) |
Oct 05, 2018 | 81.03 | 81.11 | 80.06 | 80.27 | 1,592,279 | -0.38(-0.47%) |
Oct 04, 2018 | 80.97 | 81.00 | 80.29 | 80.65 | 1,709,532 | -0.51(-0.63%) |
Oct 03, 2018 | 81.60 | 82.35 | 81.06 | 81.16 | 2,362,963 | +1.66(+2.09%) |
Oct 02, 2018 | 79.15 | 79.74 | 78.87 | 79.50 | 2,321,055 | -0.67(-0.83%) |