Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 56.80 | 57.54 | 56.70 | 57.46 | 4,806,005 | +0.98(+1.74%) |
Dec 28, 2018 | 56.67 | 57.28 | 56.02 | 56.48 | 4,823,028 | +0.22(+0.39%) |
Dec 27, 2018 | 55.96 | 56.42 | 54.04 | 56.26 | 6,523,310 | -0.35(-0.61%) |
Dec 26, 2018 | 54.25 | 56.71 | 53.89 | 56.61 | 7,077,128 | +3.10(+5.78%) |
Dec 24, 2018 | 52.78 | 54.52 | 52.30 | 53.51 | 4,167,528 | +0.37(+0.69%) |
Dec 21, 2018 | 53.70 | 55.22 | 52.87 | 53.15 | 10,150,536 | -0.50(-0.92%) |
Dec 20, 2018 | 54.47 | 55.06 | 52.81 | 53.64 | 9,313,348 | -0.98(-1.80%) |
Dec 19, 2018 | 57.24 | 57.34 | 54.31 | 54.63 | 7,711,016 | -2.16(-3.80%) |
Dec 18, 2018 | 56.27 | 57.19 | 56.14 | 56.78 | 8,136,187 | +0.86(+1.54%) |
Dec 17, 2018 | 57.99 | 58.00 | 55.43 | 55.92 | 9,858,189 | -2.48(-4.24%) |
Dec 14, 2018 | 57.56 | 59.05 | 57.40 | 58.40 | 7,444,224 | +0.43(+0.73%) |
Dec 13, 2018 | 58.62 | 59.70 | 57.35 | 57.97 | 6,716,995 | -0.97(-1.64%) |
Dec 12, 2018 | 58.99 | 59.40 | 58.47 | 58.94 | 6,270,102 | +0.88(+1.51%) |
Dec 11, 2018 | 59.76 | 59.82 | 57.44 | 58.06 | 6,618,732 | -1.34(-2.25%) |
Dec 10, 2018 | 58.91 | 59.58 | 57.88 | 59.40 | 6,614,729 | +0.44(+0.75%) |
Dec 07, 2018 | 60.14 | 60.75 | 58.54 | 58.95 | 6,293,332 | -1.50(-2.49%) |
Dec 06, 2018 | 59.73 | 60.51 | 58.55 | 60.46 | 7,251,222 | +0.20(+0.33%) |
Dec 04, 2018 | 62.65 | 63.02 | 59.55 | 60.26 | 11,228,275 | -2.63(-4.19%) |
Dec 03, 2018 | 62.97 | 63.15 | 61.56 | 62.89 | 8,076,280 | +1.20(+1.94%) |
Nov 30, 2018 | 61.68 | 62.31 | 61.15 | 61.69 | 8,166,896 | -0.18(-0.30%) |
Nov 29, 2018 | 62.12 | 62.20 | 60.65 | 61.88 | 7,670,683 | -0.62(-0.99%) |
Nov 28, 2018 | 62.07 | 62.50 | 60.70 | 62.49 | 9,019,765 | +0.43(+0.70%) |
Nov 27, 2018 | 60.07 | 62.35 | 59.71 | 62.06 | 15,401,480 | +1.85(+3.08%) |
Nov 26, 2018 | 59.18 | 60.28 | 59.18 | 60.21 | 11,344,608 | +1.65(+2.82%) |
Nov 23, 2018 | 60.15 | 60.31 | 58.43 | 58.55 | 6,501,518 | -1.66(-2.76%) |
Nov 21, 2018 | 60.22 | 60.22 | 60.22 | 0 | +0.20(+0.33%) | |
Nov 20, 2018 | 59.11 | 62.16 | 57.49 | 60.02 | 23,997,450 | -7.06(-10.53%) |
Nov 19, 2018 | 68.92 | 69.33 | 66.88 | 67.08 | 10,586,870 | -1.63(-2.37%) |
Nov 16, 2018 | 68.51 | 69.11 | 67.44 | 68.70 | 9,580,412 | -0.93(-1.34%) |
Nov 15, 2018 | 71.44 | 71.44 | 69.04 | 69.64 | 8,253,054 | -2.04(-2.85%) |
Nov 14, 2018 | 72.88 | 73.81 | 71.23 | 71.68 | 6,523,892 | -1.03(-1.41%) |
Nov 13, 2018 | 73.83 | 74.14 | 72.38 | 72.71 | 5,019,093 | -0.99(-1.35%) |
Nov 12, 2018 | 75.16 | 75.27 | 73.50 | 73.70 | 5,152,098 | -1.27(-1.69%) |
Nov 09, 2018 | 75.40 | 75.82 | 74.73 | 74.96 | 4,047,390 | -0.57(-0.75%) |
Nov 08, 2018 | 75.02 | 75.76 | 74.84 | 75.53 | 5,189,661 | +0.72(+0.97%) |
Nov 07, 2018 | 75.46 | 75.59 | 73.95 | 74.81 | 7,860,515 | +1.01(+1.37%) |
Nov 06, 2018 | 73.67 | 73.87 | 73.23 | 73.80 | 4,290,834 | +0.21(+0.28%) |
Nov 05, 2018 | 72.91 | 73.74 | 72.52 | 73.59 | 4,227,760 | +0.81(+1.11%) |
Nov 02, 2018 | 73.09 | 73.87 | 71.96 | 72.78 | 4,218,684 | +0.16(+0.21%) |
Nov 01, 2018 | 72.01 | 72.76 | 71.55 | 72.63 | 5,089,662 | +0.52(+0.72%) |
Oct 31, 2018 | 74.56 | 74.56 | 72.02 | 72.11 | 7,681,740 | -1.85(-2.50%) |
Oct 30, 2018 | 73.12 | 74.56 | 72.90 | 73.96 | 6,688,452 | +1.44(+1.99%) |
Oct 29, 2018 | 71.38 | 73.74 | 71.14 | 72.52 | 6,204,841 | +1.86(+2.64%) |
Oct 26, 2018 | 72.19 | 72.65 | 70.54 | 70.65 | 7,108,186 | -1.63(-2.25%) |
Oct 25, 2018 | 71.72 | 72.93 | 71.27 | 72.28 | 6,099,415 | +1.35(+1.90%) |
Oct 24, 2018 | 71.21 | 72.69 | 70.80 | 70.94 | 5,856,681 | -0.34(-0.48%) |
Oct 23, 2018 | 70.08 | 71.52 | 69.90 | 71.28 | 5,238,946 | -0.48(-0.67%) |
Oct 22, 2018 | 71.14 | 72.24 | 71.14 | 71.77 | 3,964,866 | +1.04(+1.48%) |
Oct 19, 2018 | 72.20 | 72.23 | 70.64 | 70.72 | 6,337,188 | -1.16(-1.61%) |
Oct 18, 2018 | 72.08 | 72.93 | 70.71 | 71.88 | 4,920,380 | -0.91(-1.26%) |
Oct 17, 2018 | 73.77 | 74.11 | 72.03 | 72.79 | 4,860,179 | -1.20(-1.62%) |
Oct 16, 2018 | 73.41 | 74.22 | 72.90 | 73.99 | 3,121,663 | +1.04(+1.43%) |
Oct 15, 2018 | 72.91 | 73.56 | 72.71 | 72.95 | 3,879,999 | -0.01(-0.01%) |
Oct 12, 2018 | 72.51 | 73.95 | 72.23 | 72.96 | 5,948,442 | +1.56(+2.19%) |
Oct 11, 2018 | 73.65 | 74.27 | 71.31 | 71.40 | 5,904,741 | -2.07(-2.82%) |
Oct 10, 2018 | 73.87 | 74.85 | 73.35 | 73.46 | 5,743,380 | -0.40(-0.54%) |
Oct 09, 2018 | 73.71 | 74.84 | 73.71 | 73.86 | 3,863,009 | +0.22(+0.30%) |
Oct 08, 2018 | 72.77 | 73.77 | 72.58 | 73.64 | 4,328,166 | +0.76(+1.04%) |
Oct 05, 2018 | 73.16 | 73.49 | 72.27 | 72.88 | 5,885,932 | -0.28(-0.38%) |
Oct 04, 2018 | 74.02 | 74.60 | 72.79 | 73.15 | 6,347,602 | -0.97(-1.31%) |
Oct 03, 2018 | 74.78 | 74.80 | 73.85 | 74.13 | 4,952,870 | -0.56(-0.75%) |
Oct 02, 2018 | 76.19 | 77.08 | 74.52 | 74.69 | 4,939,173 | -1.60(-2.09%) |