Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 70.09 | 70.55 | 69.65 | 70.24 | 5,825,456 | +0.76(+1.09%) |
Dec 28, 2018 | 70.08 | 70.55 | 68.75 | 69.48 | 6,540,867 | -0.31(-0.45%) |
Dec 27, 2018 | 68.39 | 69.85 | 67.26 | 69.80 | 9,367,472 | +0.63(+0.90%) |
Dec 26, 2018 | 65.09 | 69.17 | 65.04 | 69.17 | 10,573,263 | +4.65(+7.21%) |
Dec 24, 2018 | 67.65 | 68.15 | 64.50 | 64.52 | 9,025,911 | -4.05(-5.90%) |
Dec 21, 2018 | 69.44 | 70.38 | 67.50 | 68.57 | 30,068,566 | +4.59(+7.17%) |
Dec 20, 2018 | 65.12 | 65.91 | 63.03 | 63.98 | 15,201,666 | -1.36(-2.09%) |
Dec 19, 2018 | 67.69 | 68.21 | 64.73 | 65.34 | 8,893,168 | -2.07(-3.06%) |
Dec 18, 2018 | 67.17 | 68.60 | 66.73 | 67.41 | 7,949,981 | +1.18(+1.79%) |
Dec 17, 2018 | 67.62 | 68.00 | 65.81 | 66.23 | 11,235,630 | -2.49(-3.63%) |
Dec 14, 2018 | 68.19 | 69.78 | 67.66 | 68.72 | 7,621,793 | -0.38(-0.55%) |
Dec 13, 2018 | 70.58 | 70.67 | 68.77 | 69.10 | 7,868,443 | -1.32(-1.87%) |
Dec 12, 2018 | 70.60 | 71.32 | 69.65 | 70.41 | 7,336,045 | +0.71(+1.02%) |
Dec 11, 2018 | 69.99 | 70.65 | 68.75 | 69.70 | 7,339,491 | +1.00(+1.46%) |
Dec 10, 2018 | 69.26 | 69.83 | 66.90 | 68.70 | 7,636,423 | -0.79(-1.13%) |
Dec 07, 2018 | 71.09 | 71.98 | 69.04 | 69.48 | 6,473,949 | -2.08(-2.91%) |
Dec 06, 2018 | 70.46 | 71.60 | 69.72 | 71.57 | 9,955,645 | -0.24(-0.33%) |
Dec 04, 2018 | 73.35 | 74.28 | 71.45 | 71.81 | 9,288,622 | -2.04(-2.76%) |
Dec 03, 2018 | 73.05 | 74.85 | 72.89 | 73.84 | 10,772,378 | +2.67(+3.75%) |
Nov 30, 2018 | 70.28 | 71.51 | 70.01 | 71.17 | 8,388,501 | +0.95(+1.35%) |
Nov 29, 2018 | 70.51 | 70.80 | 69.26 | 70.22 | 5,681,254 | -0.30(-0.43%) |
Nov 28, 2018 | 68.30 | 70.62 | 68.30 | 70.53 | 6,527,626 | +2.43(+3.56%) |
Nov 27, 2018 | 68.28 | 68.53 | 67.35 | 68.10 | 5,301,609 | -0.59(-0.85%) |
Nov 26, 2018 | 68.33 | 68.96 | 68.27 | 68.68 | 6,221,185 | +1.15(+1.71%) |
Nov 23, 2018 | 68.06 | 68.50 | 67.45 | 67.53 | 2,733,679 | -0.83(-1.22%) |
Nov 21, 2018 | 68.36 | 68.36 | 68.36 | 0 | +1.18(+1.76%) | |
Nov 20, 2018 | 66.59 | 68.08 | 65.67 | 67.18 | 9,584,609 | -1.32(-1.93%) |
Nov 19, 2018 | 70.55 | 70.61 | 67.88 | 68.50 | 7,084,592 | -2.10(-2.97%) |
Nov 16, 2018 | 69.68 | 71.34 | 69.01 | 70.60 | 8,536,834 | +0.39(+0.55%) |
Nov 15, 2018 | 70.32 | 70.54 | 68.85 | 70.21 | 8,306,921 | -0.82(-1.16%) |
Nov 14, 2018 | 72.09 | 73.20 | 70.74 | 71.04 | 8,327,354 | +0.00(+0.00%) |
Nov 13, 2018 | 71.35 | 72.04 | 70.70 | 71.04 | 4,852,462 | +0.09(+0.13%) |
Nov 12, 2018 | 72.12 | 72.52 | 70.84 | 70.94 | 5,500,978 | -1.19(-1.65%) |
Nov 09, 2018 | 73.41 | 73.46 | 71.34 | 72.13 | 5,015,433 | -1.34(-1.83%) |
Nov 08, 2018 | 73.39 | 73.83 | 72.96 | 73.47 | 5,703,658 | -0.18(-0.24%) |
Nov 07, 2018 | 72.68 | 73.90 | 72.33 | 73.65 | 5,658,962 | +1.32(+1.83%) |
Nov 06, 2018 | 73.06 | 73.28 | 72.13 | 72.33 | 6,798,565 | -0.91(-1.24%) |
Nov 05, 2018 | 72.25 | 73.46 | 71.84 | 73.24 | 7,451,815 | +0.90(+1.24%) |
Nov 02, 2018 | 73.24 | 74.24 | 71.52 | 72.34 | 7,405,061 | -0.20(-0.27%) |
Nov 01, 2018 | 71.06 | 72.58 | 70.70 | 72.54 | 6,476,258 | +1.65(+2.33%) |
Oct 31, 2018 | 71.32 | 72.11 | 70.77 | 70.88 | 9,237,711 | +0.50(+0.71%) |
Oct 30, 2018 | 69.02 | 70.51 | 68.78 | 70.38 | 10,025,037 | +2.19(+3.21%) |
Oct 29, 2018 | 69.20 | 69.91 | 67.44 | 68.19 | 10,453,045 | +0.11(+0.17%) |
Oct 26, 2018 | 68.01 | 68.68 | 66.78 | 68.08 | 8,861,831 | -0.97(-1.41%) |
Oct 25, 2018 | 68.66 | 69.43 | 68.23 | 69.05 | 8,056,404 | +0.93(+1.36%) |
Oct 24, 2018 | 69.40 | 70.48 | 67.97 | 68.13 | 8,766,583 | -1.16(-1.68%) |
Oct 23, 2018 | 70.08 | 70.26 | 68.08 | 69.29 | 12,093,455 | -1.46(-2.07%) |
Oct 22, 2018 | 70.52 | 71.05 | 70.19 | 70.75 | 7,455,268 | +0.65(+0.93%) |
Oct 19, 2018 | 71.63 | 71.84 | 70.03 | 70.10 | 7,729,211 | -1.31(-1.84%) |
Oct 18, 2018 | 73.11 | 73.12 | 70.85 | 71.41 | 8,068,916 | -0.83(-1.15%) |
Oct 17, 2018 | 73.23 | 73.49 | 71.73 | 72.24 | 7,216,524 | -0.94(-1.29%) |
Oct 16, 2018 | 71.41 | 73.35 | 71.15 | 73.19 | 8,197,820 | +2.35(+3.32%) |
Oct 15, 2018 | 71.57 | 71.94 | 70.82 | 70.84 | 6,128,415 | -0.87(-1.21%) |
Oct 12, 2018 | 71.76 | 72.60 | 70.76 | 71.71 | 11,003,106 | +1.32(+1.88%) |
Oct 11, 2018 | 70.63 | 72.80 | 69.81 | 70.38 | 12,207,241 | -0.41(-0.57%) |
Oct 10, 2018 | 75.25 | 75.61 | 70.63 | 70.79 | 13,737,977 | -5.18(-6.81%) |
Oct 09, 2018 | 75.92 | 76.98 | 75.72 | 75.97 | 8,091,602 | +0.18(+0.24%) |
Oct 08, 2018 | 75.61 | 76.08 | 74.70 | 75.79 | 8,530,802 | +0.10(+0.14%) |
Oct 05, 2018 | 75.65 | 76.51 | 75.03 | 75.68 | 7,430,574 | -0.06(-0.07%) |
Oct 04, 2018 | 77.78 | 77.91 | 75.59 | 75.74 | 9,697,921 | -2.19(-2.81%) |
Oct 03, 2018 | 77.39 | 78.37 | 77.22 | 77.93 | 10,635,621 | -0.25(-0.33%) |
Oct 02, 2018 | 79.67 | 79.87 | 77.93 | 78.19 | 8,941,399 | -1.60(-2.00%) |