Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 55.43 | 55.97 | 53.24 | 53.64 | 496,800 | -0.94(-1.72%) |
Dec 28, 2018 | 54.45 | 55.87 | 53.99 | 54.58 | 580,800 | +0.41(+0.76%) |
Dec 27, 2018 | 53.87 | 54.59 | 52.64 | 54.17 | 1,189,392 | -0.91(-1.65%) |
Dec 26, 2018 | 54.04 | 55.14 | 52.45 | 55.08 | 631,287 | +1.42(+2.65%) |
Dec 24, 2018 | 52.89 | 54.60 | 52.17 | 53.66 | 391,700 | +0.39(+0.73%) |
Dec 21, 2018 | 54.21 | 55.72 | 53.00 | 53.27 | 868,900 | -1.04(-1.91%) |
Dec 20, 2018 | 55.34 | 56.27 | 53.56 | 54.31 | 872,932 | -1.13(-2.04%) |
Dec 19, 2018 | 58.77 | 59.76 | 55.19 | 55.44 | 784,444 | -3.37(-5.73%) |
Dec 18, 2018 | 60.10 | 60.82 | 58.76 | 58.81 | 535,008 | -0.81(-1.36%) |
Dec 17, 2018 | 62.14 | 62.14 | 59.34 | 59.62 | 827,499 | -2.51(-4.04%) |
Dec 14, 2018 | 61.07 | 63.78 | 60.47 | 62.13 | 975,800 | +0.14(+0.23%) |
Dec 13, 2018 | 65.05 | 65.50 | 61.94 | 61.99 | 543,036 | -2.45(-3.80%) |
Dec 12, 2018 | 64.17 | 65.47 | 63.28 | 64.44 | 603,992 | +1.67(+2.66%) |
Dec 11, 2018 | 63.89 | 65.43 | 62.72 | 62.77 | 618,855 | -0.05(-0.08%) |
Dec 10, 2018 | 62.90 | 64.32 | 62.15 | 62.82 | 521,245 | -0.40(-0.63%) |
Dec 07, 2018 | 64.10 | 65.42 | 63.04 | 63.22 | 463,800 | -1.10(-1.71%) |
Dec 06, 2018 | 63.21 | 64.94 | 62.63 | 64.32 | 745,792 | -1.17(-1.79%) |
Dec 04, 2018 | 67.31 | 68.20 | 65.25 | 65.49 | 854,100 | -1.51(-2.25%) |
Dec 03, 2018 | 67.72 | 68.61 | 66.95 | 67.00 | 630,787 | +2.23(+3.44%) |
Nov 30, 2018 | 62.38 | 65.33 | 61.80 | 64.77 | 652,600 | +2.17(+3.47%) |
Nov 29, 2018 | 62.28 | 63.31 | 61.53 | 62.60 | 812,011 | -0.41(-0.65%) |
Nov 28, 2018 | 64.85 | 66.80 | 60.30 | 63.01 | 1,872,171 | +1.11(+1.79%) |
Nov 27, 2018 | 62.05 | 62.45 | 61.00 | 61.90 | 747,895 | -0.55(-0.88%) |
Nov 26, 2018 | 61.55 | 63.25 | 61.25 | 62.45 | 908,587 | +1.71(+2.82%) |
Nov 23, 2018 | 61.30 | 62.08 | 60.55 | 60.74 | 280,700 | -1.63(-2.61%) |
Nov 21, 2018 | 62.37 | 62.37 | 62.37 | 0 | +2.43(+4.05%) | |
Nov 20, 2018 | 59.02 | 60.84 | 57.84 | 59.94 | 727,522 | -0.90(-1.48%) |
Nov 19, 2018 | 63.55 | 63.94 | 60.49 | 60.84 | 888,125 | -4.12(-6.34%) |
Nov 16, 2018 | 64.21 | 65.23 | 62.79 | 64.96 | 455,400 | +0.01(+0.02%) |
Nov 15, 2018 | 62.91 | 65.89 | 62.30 | 64.95 | 762,922 | +2.73(+4.39%) |
Nov 14, 2018 | 62.40 | 64.33 | 61.30 | 62.22 | 798,832 | +0.55(+0.89%) |
Nov 13, 2018 | 61.75 | 62.90 | 60.84 | 61.67 | 573,786 | +0.57(+0.93%) |
Nov 12, 2018 | 61.68 | 62.01 | 60.11 | 61.10 | 524,509 | -0.72(-1.16%) |
Nov 09, 2018 | 63.25 | 63.25 | 60.69 | 61.82 | 618,100 | -2.41(-3.75%) |
Nov 08, 2018 | 64.62 | 64.87 | 63.01 | 64.23 | 699,078 | -1.18(-1.80%) |
Nov 07, 2018 | 65.75 | 66.58 | 64.49 | 65.41 | 396,654 | -0.34(-0.52%) |
Nov 06, 2018 | 64.84 | 67.87 | 64.31 | 65.75 | 1,109,688 | +0.63(+0.97%) |
Nov 05, 2018 | 64.92 | 65.76 | 64.01 | 65.12 | 1,091,767 | -1.11(-1.68%) |
Nov 02, 2018 | 67.76 | 68.96 | 65.87 | 66.23 | 956,100 | -1.13(-1.68%) |
Nov 01, 2018 | 63.33 | 68.06 | 62.42 | 67.36 | 1,081,803 | +4.05(+6.40%) |
Oct 31, 2018 | 59.66 | 63.44 | 58.78 | 63.31 | 829,364 | +4.51(+7.67%) |
Oct 30, 2018 | 58.65 | 59.47 | 56.67 | 58.80 | 873,297 | -0.25(-0.42%) |
Oct 29, 2018 | 61.91 | 61.91 | 58.19 | 59.05 | 713,733 | -2.32(-3.78%) |
Oct 26, 2018 | 57.96 | 61.95 | 57.69 | 61.37 | 626,000 | +1.72(+2.88%) |
Oct 25, 2018 | 58.84 | 60.20 | 57.64 | 59.65 | 612,036 | +1.44(+2.47%) |
Oct 24, 2018 | 61.05 | 61.51 | 58.19 | 58.21 | 900,219 | -3.09(-5.04%) |
Oct 23, 2018 | 60.09 | 62.22 | 58.99 | 61.30 | 661,146 | -0.97(-1.56%) |
Oct 22, 2018 | 61.71 | 63.64 | 61.07 | 62.27 | 794,707 | +2.42(+4.04%) |
Oct 19, 2018 | 62.32 | 62.91 | 59.54 | 59.85 | 462,100 | -0.86(-1.42%) |
Oct 18, 2018 | 62.44 | 62.44 | 60.56 | 60.71 | 811,722 | -2.29(-3.63%) |
Oct 17, 2018 | 63.91 | 64.41 | 62.12 | 63.00 | 721,336 | -0.84(-1.32%) |
Oct 16, 2018 | 62.50 | 63.90 | 62.30 | 63.84 | 529,074 | +1.42(+2.27%) |
Oct 15, 2018 | 61.03 | 63.28 | 61.03 | 62.42 | 617,994 | -0.08(-0.13%) |
Oct 12, 2018 | 60.66 | 62.69 | 60.52 | 62.50 | 909,800 | +3.49(+5.91%) |
Oct 11, 2018 | 58.40 | 59.80 | 57.85 | 59.01 | 1,689,416 | -0.17(-0.29%) |
Oct 10, 2018 | 62.10 | 62.13 | 59.11 | 59.18 | 1,613,457 | -3.46(-5.52%) |
Oct 09, 2018 | 63.94 | 64.36 | 62.27 | 62.64 | 1,440,024 | -1.51(-2.35%) |
Oct 08, 2018 | 62.50 | 65.05 | 61.81 | 64.15 | 1,159,812 | -0.10(-0.16%) |
Oct 05, 2018 | 65.12 | 65.12 | 62.61 | 64.25 | 1,339,000 | -0.79(-1.21%) |
Oct 04, 2018 | 67.22 | 67.22 | 64.10 | 65.04 | 952,329 | -2.52(-3.73%) |
Oct 03, 2018 | 67.69 | 68.04 | 67.28 | 67.56 | 462,117 | +0.38(+0.57%) |
Oct 02, 2018 | 69.13 | 69.52 | 66.61 | 67.18 | 817,751 | -2.95(-4.21%) |