Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 67.45 | 68.09 | 66.91 | 67.99 | 2,826,843 | +0.84(+1.25%) |
Dec 28, 2018 | 67.86 | 68.35 | 66.77 | 67.16 | 2,758,028 | -0.30(-0.44%) |
Dec 27, 2018 | 65.76 | 67.45 | 64.84 | 67.45 | 3,625,589 | +0.52(+0.78%) |
Dec 26, 2018 | 63.91 | 66.93 | 62.88 | 66.93 | 3,508,772 | +3.27(+5.13%) |
Dec 24, 2018 | 64.12 | 65.57 | 63.64 | 63.67 | 1,945,261 | -1.45(-2.22%) |
Dec 21, 2018 | 66.72 | 68.33 | 64.77 | 65.12 | 5,494,489 | -1.89(-2.82%) |
Dec 20, 2018 | 66.82 | 67.78 | 66.35 | 67.01 | 4,695,381 | -0.16(-0.24%) |
Dec 19, 2018 | 68.38 | 69.67 | 66.64 | 67.17 | 3,985,502 | -1.39(-2.02%) |
Dec 18, 2018 | 69.97 | 70.29 | 67.72 | 68.55 | 3,941,758 | -0.63(-0.91%) |
Dec 17, 2018 | 70.44 | 70.93 | 68.78 | 69.18 | 5,087,086 | -1.64(-2.31%) |
Dec 14, 2018 | 71.57 | 73.07 | 70.64 | 70.82 | 4,066,060 | -1.49(-2.06%) |
Dec 13, 2018 | 73.84 | 74.11 | 71.97 | 72.31 | 2,514,107 | -1.48(-2.01%) |
Dec 12, 2018 | 74.26 | 74.95 | 73.51 | 73.80 | 2,391,568 | +0.61(+0.84%) |
Dec 11, 2018 | 75.22 | 75.42 | 72.76 | 73.18 | 2,390,804 | -0.98(-1.32%) |
Dec 10, 2018 | 74.76 | 74.89 | 72.25 | 74.17 | 3,595,867 | -0.20(-0.27%) |
Dec 07, 2018 | 76.05 | 77.03 | 73.66 | 74.36 | 2,958,135 | -1.75(-2.29%) |
Dec 06, 2018 | 74.82 | 76.17 | 73.63 | 76.11 | 4,336,301 | -0.25(-0.33%) |
Dec 04, 2018 | 81.06 | 81.13 | 75.84 | 76.36 | 4,021,592 | -5.02(-6.17%) |
Dec 03, 2018 | 81.56 | 82.40 | 80.17 | 81.38 | 2,567,363 | +0.71(+0.88%) |
Nov 30, 2018 | 79.62 | 80.84 | 79.53 | 80.67 | 2,766,255 | +0.73(+0.91%) |
Nov 29, 2018 | 80.58 | 80.89 | 79.55 | 79.94 | 2,320,495 | -1.39(-1.70%) |
Nov 28, 2018 | 79.63 | 81.33 | 78.84 | 81.33 | 2,642,315 | +2.00(+2.52%) |
Nov 27, 2018 | 78.98 | 79.71 | 78.69 | 79.33 | 2,007,777 | +0.20(+0.25%) |
Nov 26, 2018 | 78.13 | 79.46 | 77.91 | 79.13 | 2,981,525 | +2.10(+2.73%) |
Nov 23, 2018 | 77.13 | 77.79 | 76.75 | 77.03 | 803,762 | -0.73(-0.94%) |
Nov 21, 2018 | 77.75 | 77.75 | 77.75 | 0 | +0.39(+0.50%) | |
Nov 20, 2018 | 78.47 | 78.58 | 76.92 | 77.37 | 3,102,148 | -1.55(-1.96%) |
Nov 19, 2018 | 79.09 | 79.33 | 78.11 | 78.91 | 2,416,296 | +0.08(+0.10%) |
Nov 16, 2018 | 79.63 | 79.85 | 78.64 | 78.83 | 3,912,867 | -1.37(-1.70%) |
Nov 15, 2018 | 79.37 | 80.49 | 78.73 | 80.20 | 3,192,860 | +0.22(+0.27%) |
Nov 14, 2018 | 81.65 | 82.25 | 79.16 | 79.99 | 2,679,612 | -0.88(-1.09%) |
Nov 13, 2018 | 80.58 | 81.82 | 80.35 | 80.87 | 2,252,630 | +0.70(+0.88%) |
Nov 12, 2018 | 81.36 | 81.76 | 79.99 | 80.17 | 1,945,287 | -1.15(-1.42%) |
Nov 09, 2018 | 81.20 | 81.85 | 80.84 | 81.32 | 1,951,375 | -0.41(-0.51%) |
Nov 08, 2018 | 80.87 | 82.29 | 80.78 | 81.73 | 2,017,029 | +0.65(+0.80%) |
Nov 07, 2018 | 80.37 | 81.22 | 79.33 | 81.08 | 2,284,016 | +1.22(+1.52%) |
Nov 06, 2018 | 78.67 | 80.10 | 78.49 | 79.86 | 3,232,454 | +1.01(+1.28%) |
Nov 05, 2018 | 78.53 | 79.35 | 78.53 | 78.85 | 4,652,806 | +0.70(+0.89%) |
Nov 02, 2018 | 79.97 | 80.46 | 77.79 | 78.15 | 4,882,834 | -1.82(-2.27%) |
Nov 01, 2018 | 79.98 | 80.47 | 79.50 | 79.97 | 2,377,098 | +0.00(+0.00%) |
Oct 31, 2018 | 79.58 | 80.81 | 79.36 | 79.97 | 3,852,622 | +1.31(+1.66%) |
Oct 30, 2018 | 77.78 | 78.75 | 76.97 | 78.66 | 3,154,164 | +1.24(+1.60%) |
Oct 29, 2018 | 77.70 | 78.95 | 76.24 | 77.43 | 4,673,300 | +0.64(+0.83%) |
Oct 26, 2018 | 78.14 | 78.35 | 76.07 | 76.79 | 4,374,987 | -2.26(-2.85%) |
Oct 25, 2018 | 77.59 | 79.75 | 77.11 | 79.05 | 4,485,807 | +2.16(+2.81%) |
Oct 24, 2018 | 79.25 | 80.87 | 76.72 | 76.89 | 7,506,727 | -1.06(-1.36%) |
Oct 23, 2018 | 77.74 | 78.31 | 76.58 | 77.95 | 7,664,588 | -1.34(-1.69%) |
Oct 22, 2018 | 81.56 | 82.27 | 79.26 | 79.29 | 2,965,643 | -2.77(-3.37%) |
Oct 19, 2018 | 80.96 | 82.63 | 80.66 | 82.06 | 2,567,932 | +1.15(+1.42%) |
Oct 18, 2018 | 81.72 | 82.66 | 80.69 | 80.91 | 2,332,873 | -1.01(-1.24%) |
Oct 17, 2018 | 81.99 | 82.65 | 80.93 | 81.92 | 2,672,257 | -0.13(-0.16%) |
Oct 16, 2018 | 81.50 | 82.22 | 80.57 | 82.06 | 2,067,313 | +0.97(+1.19%) |
Oct 15, 2018 | 81.13 | 81.83 | 80.51 | 81.09 | 2,748,759 | -0.21(-0.26%) |
Oct 12, 2018 | 83.20 | 83.53 | 80.01 | 81.31 | 3,969,982 | -0.13(-0.16%) |
Oct 11, 2018 | 83.37 | 83.89 | 81.40 | 81.44 | 3,302,769 | -2.36(-2.81%) |
Oct 10, 2018 | 86.15 | 86.67 | 83.74 | 83.80 | 3,130,975 | -2.18(-2.53%) |
Oct 09, 2018 | 86.14 | 86.50 | 85.50 | 85.97 | 2,324,365 | -0.39(-0.45%) |
Oct 08, 2018 | 85.75 | 86.79 | 85.02 | 86.36 | 3,008,569 | +0.33(+0.39%) |
Oct 05, 2018 | 86.98 | 87.09 | 85.75 | 86.03 | 2,217,977 | -0.51(-0.59%) |
Oct 04, 2018 | 86.64 | 87.88 | 85.87 | 86.54 | 3,159,782 | -0.09(-0.10%) |
Oct 03, 2018 | 86.14 | 87.15 | 85.87 | 86.63 | 2,970,907 | +1.07(+1.26%) |
Oct 02, 2018 | 85.21 | 85.90 | 84.76 | 85.55 | 2,218,766 | +0.52(+0.61%) |