Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 64.03 | 64.27 | 63.53 | 64.27 | 334,200 | +0.63(+1.00%) |
Dec 28, 2018 | 64.06 | 64.44 | 63.34 | 63.63 | 366,000 | -0.09(-0.15%) |
Dec 27, 2018 | 61.91 | 63.73 | 61.41 | 63.73 | 622,424 | +0.91(+1.45%) |
Dec 26, 2018 | 59.87 | 62.88 | 59.79 | 62.81 | 269,288 | +2.78(+4.63%) |
Dec 24, 2018 | 60.85 | 61.86 | 60.03 | 60.03 | 334,200 | -1.75(-2.82%) |
Dec 21, 2018 | 63.38 | 63.90 | 61.68 | 61.78 | 507,000 | -1.35(-2.15%) |
Dec 20, 2018 | 63.95 | 64.35 | 62.42 | 63.13 | 440,262 | -1.16(-1.80%) |
Dec 19, 2018 | 65.34 | 66.44 | 63.88 | 64.29 | 573,472 | -1.16(-1.77%) |
Dec 18, 2018 | 65.73 | 66.17 | 65.08 | 65.45 | 160,788 | +0.27(+0.41%) |
Dec 17, 2018 | 66.18 | 66.88 | 64.80 | 65.19 | 279,614 | -1.50(-2.24%) |
Dec 14, 2018 | 66.95 | 67.44 | 66.50 | 66.68 | 193,000 | -0.97(-1.43%) |
Dec 13, 2018 | 68.30 | 68.70 | 67.36 | 67.65 | 132,566 | -0.20(-0.30%) |
Dec 12, 2018 | 68.36 | 68.86 | 67.86 | 67.86 | 176,304 | +0.39(+0.58%) |
Dec 11, 2018 | 68.81 | 69.01 | 67.06 | 67.47 | 468,354 | -0.33(-0.49%) |
Dec 10, 2018 | 67.58 | 67.99 | 66.45 | 67.80 | 253,020 | +0.19(+0.29%) |
Dec 07, 2018 | 69.16 | 69.70 | 67.43 | 67.61 | 219,800 | -1.68(-2.42%) |
Dec 06, 2018 | 68.38 | 69.30 | 67.33 | 69.28 | 360,680 | -0.42(-0.60%) |
Dec 04, 2018 | 72.42 | 72.42 | 69.64 | 69.70 | 193,200 | -3.05(-4.19%) |
Dec 03, 2018 | 73.12 | 73.53 | 72.32 | 72.75 | 115,174 | +0.91(+1.26%) |
Nov 30, 2018 | 71.08 | 71.90 | 71.08 | 71.84 | 156,200 | +0.70(+0.98%) |
Nov 29, 2018 | 71.19 | 71.50 | 70.71 | 71.14 | 176,270 | -0.16(-0.22%) |
Nov 28, 2018 | 69.78 | 71.30 | 69.45 | 71.30 | 399,420 | +1.78(+2.56%) |
Nov 27, 2018 | 69.45 | 69.59 | 68.98 | 69.52 | 145,358 | -0.27(-0.39%) |
Nov 26, 2018 | 69.57 | 69.95 | 69.23 | 69.79 | 240,794 | +0.84(+1.21%) |
Nov 23, 2018 | 68.64 | 69.42 | 68.49 | 68.95 | 299,000 | -0.22(-0.32%) |
Nov 21, 2018 | 69.17 | 69.17 | 69.17 | 0 | +0.54(+0.78%) | |
Nov 20, 2018 | 68.75 | 69.33 | 68.31 | 68.64 | 436,782 | -1.40(-2.00%) |
Nov 19, 2018 | 71.42 | 71.42 | 69.85 | 70.03 | 165,026 | -1.44(-2.01%) |
Nov 16, 2018 | 71.08 | 71.88 | 70.97 | 71.47 | 195,400 | +0.02(+0.02%) |
Nov 15, 2018 | 70.00 | 71.69 | 69.66 | 71.46 | 418,970 | +1.06(+1.51%) |
Nov 14, 2018 | 71.28 | 71.61 | 70.08 | 70.39 | 278,118 | -0.31(-0.44%) |
Nov 13, 2018 | 70.70 | 71.57 | 70.47 | 70.70 | 200,770 | +0.23(+0.33%) |
Nov 12, 2018 | 71.85 | 71.85 | 70.39 | 70.47 | 121,980 | -1.56(-2.17%) |
Nov 09, 2018 | 72.39 | 72.39 | 71.53 | 72.03 | 84,200 | -0.75(-1.03%) |
Nov 08, 2018 | 72.83 | 73.07 | 72.55 | 72.78 | 308,156 | -0.21(-0.28%) |
Nov 07, 2018 | 72.37 | 73.04 | 71.88 | 72.99 | 327,240 | +1.28(+1.78%) |
Nov 06, 2018 | 70.83 | 71.75 | 70.83 | 71.72 | 145,658 | +0.76(+1.07%) |
Nov 05, 2018 | 70.76 | 71.21 | 70.48 | 70.96 | 78,188 | +0.29(+0.41%) |
Nov 02, 2018 | 71.19 | 71.59 | 70.29 | 70.67 | 287,200 | -0.16(-0.23%) |
Nov 01, 2018 | 69.91 | 71.02 | 69.77 | 70.83 | 767,124 | +1.10(+1.58%) |
Oct 31, 2018 | 69.57 | 70.45 | 69.57 | 69.72 | 135,908 | +0.80(+1.17%) |
Oct 30, 2018 | 67.31 | 68.96 | 67.31 | 68.92 | 240,000 | +1.42(+2.11%) |
Oct 29, 2018 | 69.48 | 69.72 | 66.58 | 67.50 | 307,738 | -1.14(-1.67%) |
Oct 26, 2018 | 68.48 | 69.48 | 67.72 | 68.64 | 305,000 | -0.83(-1.20%) |
Oct 25, 2018 | 69.12 | 69.86 | 68.95 | 69.47 | 335,346 | +0.80(+1.17%) |
Oct 24, 2018 | 71.15 | 71.47 | 68.57 | 68.67 | 242,688 | -2.41(-3.40%) |
Oct 23, 2018 | 70.56 | 71.56 | 69.92 | 71.08 | 235,056 | -0.95(-1.32%) |
Oct 22, 2018 | 72.42 | 72.42 | 71.70 | 72.03 | 224,078 | -0.23(-0.31%) |
Oct 19, 2018 | 72.83 | 72.91 | 72.00 | 72.26 | 127,600 | -0.13(-0.18%) |
Oct 18, 2018 | 73.31 | 73.46 | 72.03 | 72.39 | 114,722 | -1.37(-1.86%) |
Oct 17, 2018 | 74.23 | 74.35 | 73.19 | 73.76 | 146,984 | -0.48(-0.65%) |
Oct 16, 2018 | 73.16 | 74.28 | 72.81 | 74.24 | 268,842 | +1.48(+2.03%) |
Oct 15, 2018 | 72.62 | 73.24 | 72.61 | 72.76 | 78,010 | +0.02(+0.03%) |
Oct 12, 2018 | 73.32 | 73.36 | 71.88 | 72.74 | 85,400 | +0.63(+0.88%) |
Oct 11, 2018 | 73.50 | 74.10 | 72.03 | 72.11 | 157,866 | -1.74(-2.36%) |
Oct 10, 2018 | 76.42 | 76.61 | 73.81 | 73.85 | 105,878 | -2.83(-3.68%) |
Oct 09, 2018 | 77.15 | 77.31 | 76.67 | 76.67 | 64,276 | -1.03(-1.33%) |
Oct 08, 2018 | 77.72 | 77.77 | 76.95 | 77.70 | 116,754 | -0.16(-0.20%) |
Oct 05, 2018 | 78.33 | 78.64 | 77.42 | 77.86 | 157,600 | -0.53(-0.67%) |
Oct 04, 2018 | 78.80 | 78.92 | 77.84 | 78.39 | 83,262 | -0.52(-0.65%) |
Oct 03, 2018 | 79.05 | 79.30 | 78.77 | 78.90 | 145,906 | +0.26(+0.32%) |
Oct 02, 2018 | 78.62 | 78.81 | 78.36 | 78.64 | 201,192 | +0.07(+0.09%) |