Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 58.33 | 58.56 | 57.99 | 58.34 | 9,793,782 | +0.28(+0.49%) |
Dec 28, 2018 | 58.27 | 58.63 | 57.82 | 58.06 | 14,731,417 | +0.14(+0.24%) |
Dec 27, 2018 | 56.99 | 57.93 | 56.29 | 57.92 | 14,580,958 | +0.27(+0.47%) |
Dec 26, 2018 | 55.93 | 57.65 | 55.44 | 57.65 | 17,046,598 | +2.05(+3.69%) |
Dec 24, 2018 | 56.48 | 56.68 | 55.56 | 55.59 | 7,788,943 | -1.01(-1.78%) |
Dec 21, 2018 | 57.65 | 58.21 | 56.48 | 56.60 | 15,367,919 | -1.09(-1.89%) |
Dec 20, 2018 | 58.21 | 58.48 | 57.26 | 57.69 | 15,846,306 | -0.51(-0.87%) |
Dec 19, 2018 | 59.18 | 59.96 | 57.91 | 58.20 | 6,813,317 | -0.82(-1.39%) |
Dec 18, 2018 | 59.36 | 59.58 | 58.75 | 59.02 | 9,750,021 | -0.03(-0.05%) |
Dec 17, 2018 | 59.81 | 60.00 | 58.71 | 59.05 | 10,263,572 | -0.91(-1.52%) |
Dec 14, 2018 | 60.33 | 60.55 | 59.87 | 59.96 | 6,482,411 | -0.98(-1.61%) |
Dec 13, 2018 | 61.19 | 61.35 | 60.74 | 60.94 | 6,132,059 | -0.05(-0.09%) |
Dec 12, 2018 | 61.14 | 61.62 | 60.98 | 60.99 | 6,253,667 | +0.64(+1.06%) |
Dec 11, 2018 | 60.95 | 61.09 | 60.04 | 60.36 | 14,342,484 | +0.08(+0.13%) |
Dec 10, 2018 | 60.29 | 60.54 | 59.35 | 60.27 | 8,772,422 | -0.18(-0.30%) |
Dec 07, 2018 | 61.53 | 61.91 | 60.28 | 60.45 | 10,034,082 | -1.18(-1.91%) |
Dec 06, 2018 | 60.78 | 61.63 | 60.12 | 61.63 | 10,607,982 | -0.27(-0.44%) |
Dec 04, 2018 | 63.52 | 63.59 | 61.83 | 61.90 | 4,567,196 | -1.78(-2.80%) |
Dec 03, 2018 | 63.91 | 63.96 | 63.39 | 63.69 | 4,262,819 | +0.81(+1.29%) |
Nov 30, 2018 | 62.58 | 62.94 | 62.47 | 62.88 | 3,453,717 | +0.19(+0.30%) |
Nov 29, 2018 | 62.66 | 63.02 | 62.42 | 62.69 | 3,253,552 | -0.26(-0.41%) |
Nov 28, 2018 | 61.91 | 62.95 | 61.65 | 62.95 | 4,103,772 | +1.25(+2.03%) |
Nov 27, 2018 | 61.35 | 61.70 | 61.17 | 61.70 | 3,910,111 | +0.07(+0.12%) |
Nov 26, 2018 | 61.36 | 61.63 | 61.27 | 61.62 | 4,518,003 | +0.89(+1.47%) |
Nov 23, 2018 | 60.66 | 60.97 | 60.57 | 60.73 | 1,349,701 | -0.41(-0.66%) |
Nov 21, 2018 | 61.14 | 61.14 | 61.14 | 0 | +0.56(+0.92%) | |
Nov 20, 2018 | 60.83 | 61.12 | 60.36 | 60.58 | 6,604,324 | -1.13(-1.82%) |
Nov 19, 2018 | 62.47 | 62.50 | 61.52 | 61.71 | 13,103,989 | -0.95(-1.51%) |
Nov 16, 2018 | 62.15 | 62.79 | 62.06 | 62.65 | 4,654,822 | +0.16(+0.26%) |
Nov 15, 2018 | 61.63 | 62.63 | 61.35 | 62.49 | 6,713,720 | +0.59(+0.96%) |
Nov 14, 2018 | 62.50 | 62.68 | 61.54 | 61.89 | 3,722,484 | -0.23(-0.36%) |
Nov 13, 2018 | 62.15 | 62.73 | 61.95 | 62.12 | 4,204,525 | +0.09(+0.15%) |
Nov 12, 2018 | 62.89 | 62.93 | 61.91 | 62.03 | 3,429,648 | -1.16(-1.84%) |
Nov 09, 2018 | 63.34 | 63.36 | 62.80 | 63.19 | 3,249,479 | -0.54(-0.85%) |
Nov 08, 2018 | 63.97 | 64.09 | 63.55 | 63.73 | 1,852,734 | -0.52(-0.81%) |
Nov 07, 2018 | 63.65 | 64.26 | 63.52 | 64.25 | 2,112,333 | +1.15(+1.83%) |
Nov 06, 2018 | 62.77 | 63.14 | 62.74 | 63.10 | 2,559,369 | +0.27(+0.43%) |
Nov 05, 2018 | 62.63 | 62.94 | 62.49 | 62.83 | 2,302,633 | +0.19(+0.30%) |
Nov 02, 2018 | 63.20 | 63.31 | 62.15 | 62.64 | 4,604,623 | -0.12(-0.19%) |
Nov 01, 2018 | 62.26 | 62.80 | 61.99 | 62.76 | 4,997,890 | +0.86(+1.40%) |
Oct 31, 2018 | 61.88 | 62.30 | 61.75 | 61.89 | 3,773,657 | +0.68(+1.10%) |
Oct 30, 2018 | 60.35 | 61.26 | 60.30 | 61.22 | 5,681,269 | +0.86(+1.43%) |
Oct 29, 2018 | 61.37 | 61.66 | 59.63 | 60.36 | 7,259,326 | -0.40(-0.65%) |
Oct 26, 2018 | 60.65 | 61.36 | 60.00 | 60.75 | 10,074,175 | -0.83(-1.35%) |
Oct 25, 2018 | 61.03 | 61.91 | 60.85 | 61.58 | 4,748,209 | +0.86(+1.42%) |
Oct 24, 2018 | 62.30 | 62.35 | 60.52 | 60.72 | 5,548,254 | -1.73(-2.77%) |
Oct 23, 2018 | 61.86 | 62.73 | 61.44 | 62.44 | 4,689,687 | -0.49(-0.77%) |
Oct 22, 2018 | 63.27 | 63.35 | 62.76 | 62.93 | 2,243,419 | -0.16(-0.26%) |
Oct 19, 2018 | 63.25 | 63.67 | 62.95 | 63.09 | 3,729,477 | +0.13(+0.20%) |
Oct 18, 2018 | 63.62 | 63.78 | 62.68 | 62.97 | 4,206,409 | -1.03(-1.60%) |
Oct 17, 2018 | 64.06 | 64.16 | 63.48 | 63.99 | 4,937,990 | -0.17(-0.27%) |
Oct 16, 2018 | 63.51 | 64.28 | 63.42 | 64.16 | 9,646,595 | +1.27(+2.02%) |
Oct 15, 2018 | 63.04 | 63.36 | 62.81 | 62.89 | 4,133,768 | -0.34(-0.54%) |
Oct 12, 2018 | 63.47 | 63.47 | 62.44 | 63.24 | 6,318,265 | +0.76(+1.21%) |
Oct 11, 2018 | 63.34 | 63.68 | 62.05 | 62.48 | 16,626,614 | -1.07(-1.69%) |
Oct 10, 2018 | 65.23 | 65.23 | 63.47 | 63.55 | 9,793,678 | -1.90(-2.90%) |
Oct 09, 2018 | 65.22 | 65.64 | 65.10 | 65.45 | 1,695,661 | -0.13(-0.19%) |
Oct 08, 2018 | 65.33 | 65.62 | 65.01 | 65.58 | 2,981,122 | -0.11(-0.16%) |
Oct 05, 2018 | 66.00 | 66.11 | 65.31 | 65.69 | 2,862,438 | -0.39(-0.59%) |
Oct 04, 2018 | 66.48 | 66.49 | 65.69 | 66.07 | 2,632,031 | -0.71(-1.07%) |
Oct 03, 2018 | 67.08 | 67.13 | 66.67 | 66.78 | 1,199,984 | -0.05(-0.07%) |
Oct 02, 2018 | 66.74 | 66.96 | 66.67 | 66.83 | 1,573,502 | -0.23(-0.34%) |