Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 60.73 | 62.08 | 60.71 | 62.08 | 1,547,100 | +1.95(+3.24%) |
Dec 28, 2018 | 59.83 | 60.84 | 59.24 | 60.13 | 1,097,600 | +0.68(+1.14%) |
Dec 27, 2018 | 57.98 | 59.45 | 57.15 | 59.45 | 1,073,893 | +0.75(+1.28%) |
Dec 26, 2018 | 56.36 | 58.71 | 56.11 | 58.70 | 1,026,478 | +2.66(+4.75%) |
Dec 24, 2018 | 56.84 | 57.06 | 55.91 | 56.04 | 779,700 | -1.09(-1.91%) |
Dec 21, 2018 | 58.92 | 59.99 | 57.04 | 57.13 | 3,179,300 | -1.44(-2.46%) |
Dec 20, 2018 | 59.98 | 60.51 | 57.73 | 58.57 | 1,797,690 | -1.50(-2.50%) |
Dec 19, 2018 | 60.94 | 61.92 | 59.41 | 60.07 | 2,162,383 | -0.65(-1.07%) |
Dec 18, 2018 | 60.38 | 61.35 | 60.27 | 60.72 | 2,016,644 | +0.82(+1.37%) |
Dec 17, 2018 | 61.33 | 61.33 | 59.57 | 59.90 | 1,914,563 | -1.59(-2.59%) |
Dec 14, 2018 | 60.13 | 61.54 | 60.04 | 61.49 | 2,596,300 | +0.87(+1.44%) |
Dec 13, 2018 | 60.77 | 61.17 | 59.71 | 60.62 | 1,496,376 | -0.05(-0.08%) |
Dec 12, 2018 | 60.55 | 61.37 | 60.23 | 60.67 | 1,270,076 | +1.14(+1.92%) |
Dec 11, 2018 | 60.66 | 60.77 | 59.20 | 59.53 | 968,011 | -0.08(-0.13%) |
Dec 10, 2018 | 58.59 | 60.00 | 58.17 | 59.61 | 1,128,331 | +0.93(+1.58%) |
Dec 07, 2018 | 60.65 | 60.94 | 58.25 | 58.68 | 1,296,000 | -2.03(-3.34%) |
Dec 06, 2018 | 59.79 | 60.85 | 59.49 | 60.71 | 1,446,636 | -0.27(-0.44%) |
Dec 04, 2018 | 62.19 | 62.48 | 60.57 | 60.98 | 1,543,700 | -1.43(-2.29%) |
Dec 03, 2018 | 62.69 | 63.09 | 61.95 | 62.41 | 1,229,270 | +0.59(+0.95%) |
Nov 30, 2018 | 61.52 | 61.87 | 61.03 | 61.82 | 1,765,100 | +0.30(+0.49%) |
Nov 29, 2018 | 61.38 | 61.88 | 60.98 | 61.52 | 1,702,817 | +0.02(+0.03%) |
Nov 28, 2018 | 59.51 | 61.58 | 59.15 | 61.50 | 1,822,651 | +2.10(+3.54%) |
Nov 27, 2018 | 58.29 | 59.79 | 58.04 | 59.40 | 2,611,789 | +0.87(+1.49%) |
Nov 26, 2018 | 57.28 | 58.62 | 56.85 | 58.53 | 2,070,619 | +1.95(+3.45%) |
Nov 23, 2018 | 56.57 | 57.34 | 56.47 | 56.58 | 818,900 | -0.75(-1.31%) |
Nov 21, 2018 | 57.33 | 57.33 | 57.33 | 0 | +2.98(+5.48%) | |
Nov 20, 2018 | 54.72 | 55.28 | 53.21 | 54.35 | 3,040,686 | -1.22(-2.20%) |
Nov 19, 2018 | 57.93 | 58.13 | 55.54 | 55.57 | 2,797,333 | -2.42(-4.17%) |
Nov 16, 2018 | 58.37 | 58.80 | 57.77 | 57.99 | 1,655,600 | -0.74(-1.26%) |
Nov 15, 2018 | 57.35 | 58.82 | 57.14 | 58.73 | 1,207,839 | +1.27(+2.21%) |
Nov 14, 2018 | 58.47 | 58.90 | 57.08 | 57.46 | 1,421,628 | -0.39(-0.67%) |
Nov 13, 2018 | 58.16 | 59.17 | 57.72 | 57.85 | 1,121,679 | -0.30(-0.52%) |
Nov 12, 2018 | 58.80 | 58.99 | 57.94 | 58.15 | 1,414,638 | -1.04(-1.76%) |
Nov 09, 2018 | 60.40 | 60.51 | 58.28 | 59.19 | 1,992,100 | -1.62(-2.66%) |
Nov 08, 2018 | 60.89 | 61.48 | 60.52 | 60.81 | 1,607,068 | +0.14(+0.23%) |
Nov 07, 2018 | 59.05 | 60.80 | 58.55 | 60.67 | 2,928,587 | +1.97(+3.36%) |
Nov 06, 2018 | 58.20 | 59.14 | 58.20 | 58.70 | 2,699,547 | +0.36(+0.62%) |
Nov 05, 2018 | 57.19 | 58.70 | 56.35 | 58.34 | 47,653,404 | +1.16(+2.03%) |
Nov 02, 2018 | 57.84 | 58.08 | 56.22 | 57.18 | 2,954,100 | -0.38(-0.66%) |
Nov 01, 2018 | 57.64 | 57.80 | 56.05 | 57.56 | 3,626,044 | +0.48(+0.84%) |
Oct 31, 2018 | 55.32 | 57.70 | 54.76 | 57.08 | 5,369,919 | -0.05(-0.09%) |
Oct 30, 2018 | 56.41 | 57.55 | 55.88 | 57.13 | 1,104,192 | +0.62(+1.10%) |
Oct 29, 2018 | 59.45 | 59.65 | 55.63 | 56.51 | 833,055 | -2.02(-3.45%) |
Oct 26, 2018 | 58.24 | 59.74 | 57.37 | 58.53 | 1,059,200 | -0.85(-1.43%) |
Oct 25, 2018 | 58.15 | 59.73 | 58.15 | 59.38 | 1,512,978 | +0.89(+1.52%) |
Oct 24, 2018 | 61.57 | 61.74 | 58.38 | 58.49 | 890,810 | -3.12(-5.06%) |
Oct 23, 2018 | 61.17 | 62.06 | 60.10 | 61.61 | 684,178 | -0.33(-0.53%) |
Oct 22, 2018 | 62.02 | 62.56 | 61.42 | 61.94 | 921,245 | +0.16(+0.26%) |
Oct 19, 2018 | 63.44 | 63.68 | 61.66 | 61.78 | 888,500 | -1.29(-2.05%) |
Oct 18, 2018 | 64.50 | 65.04 | 62.64 | 63.07 | 1,052,062 | -0.16(-0.25%) |
Oct 17, 2018 | 63.13 | 63.42 | 61.35 | 63.23 | 1,657,282 | +0.15(+0.24%) |
Oct 16, 2018 | 62.00 | 63.12 | 61.49 | 63.08 | 1,670,845 | +1.61(+2.62%) |
Oct 15, 2018 | 62.00 | 62.04 | 61.13 | 61.47 | 788,115 | -0.55(-0.89%) |
Oct 12, 2018 | 61.83 | 62.33 | 60.59 | 62.02 | 1,418,800 | +1.58(+2.61%) |
Oct 11, 2018 | 60.63 | 61.88 | 60.20 | 60.44 | 1,049,791 | -0.95(-1.55%) |
Oct 10, 2018 | 64.46 | 64.49 | 61.31 | 61.39 | 1,212,098 | -3.07(-4.76%) |
Oct 09, 2018 | 63.77 | 64.64 | 63.44 | 64.46 | 767,901 | +0.49(+0.77%) |
Oct 08, 2018 | 64.87 | 64.87 | 62.82 | 63.97 | 587,307 | -1.23(-1.89%) |
Oct 05, 2018 | 65.49 | 66.50 | 64.68 | 65.20 | 1,233,600 | -0.29(-0.44%) |
Oct 04, 2018 | 66.01 | 66.02 | 64.75 | 65.49 | 1,332,650 | -0.62(-0.94%) |
Oct 03, 2018 | 66.11 | 66.28 | 65.70 | 66.11 | 549,318 | +0.32(+0.49%) |
Oct 02, 2018 | 65.95 | 66.29 | 65.33 | 65.79 | 798,091 | -0.32(-0.48%) |