Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 60.72 | 61.49 | 60.29 | 61.17 | 867,497 | +0.68(+1.12%) |
Dec 28, 2018 | 61.04 | 61.37 | 60.17 | 60.49 | 925,107 | -0.33(-0.55%) |
Dec 27, 2018 | 58.35 | 60.83 | 58.08 | 60.83 | 1,273,199 | +1.41(+2.37%) |
Dec 26, 2018 | 56.88 | 59.44 | 56.39 | 59.42 | 1,086,345 | +2.79(+4.92%) |
Dec 24, 2018 | 57.66 | 58.47 | 56.62 | 56.63 | 609,805 | -1.23(-2.13%) |
Dec 21, 2018 | 58.32 | 59.97 | 57.80 | 57.86 | 3,692,181 | -0.46(-0.79%) |
Dec 20, 2018 | 58.84 | 60.25 | 57.63 | 58.32 | 1,879,246 | -0.74(-1.25%) |
Dec 19, 2018 | 59.96 | 61.08 | 58.75 | 59.06 | 1,477,645 | -0.69(-1.16%) |
Dec 18, 2018 | 59.47 | 61.03 | 59.39 | 59.75 | 2,048,408 | +0.79(+1.33%) |
Dec 17, 2018 | 59.65 | 60.78 | 58.64 | 58.97 | 2,240,217 | -0.85(-1.43%) |
Dec 14, 2018 | 59.20 | 60.16 | 58.84 | 59.82 | 3,088,949 | +0.14(+0.24%) |
Dec 13, 2018 | 60.38 | 61.20 | 59.28 | 59.68 | 2,406,140 | -0.48(-0.80%) |
Dec 12, 2018 | 61.30 | 61.92 | 60.05 | 60.16 | 3,012,354 | -0.02(-0.03%) |
Dec 11, 2018 | 61.98 | 62.73 | 60.04 | 60.18 | 1,539,069 | -0.14(-0.23%) |
Dec 10, 2018 | 60.21 | 60.97 | 59.15 | 60.32 | 1,819,547 | -0.40(-0.66%) |
Dec 07, 2018 | 63.16 | 64.30 | 60.62 | 60.72 | 2,061,485 | -2.10(-3.34%) |
Dec 06, 2018 | 63.13 | 63.15 | 61.42 | 62.81 | 2,154,647 | -1.61(-2.50%) |
Dec 04, 2018 | 66.80 | 67.03 | 64.36 | 64.42 | 1,490,987 | -2.72(-4.05%) |
Dec 03, 2018 | 67.25 | 68.84 | 66.37 | 67.14 | 1,936,137 | +1.77(+2.70%) |
Nov 30, 2018 | 65.16 | 66.18 | 65.00 | 65.38 | 1,576,586 | -0.18(-0.28%) |
Nov 29, 2018 | 65.34 | 66.21 | 65.10 | 65.56 | 864,521 | -0.03(-0.05%) |
Nov 28, 2018 | 64.83 | 65.61 | 63.76 | 65.59 | 1,303,369 | +0.96(+1.49%) |
Nov 27, 2018 | 65.29 | 65.60 | 63.79 | 64.63 | 1,354,700 | -1.19(-1.81%) |
Nov 26, 2018 | 64.81 | 65.85 | 64.71 | 65.83 | 2,237,992 | +1.43(+2.22%) |
Nov 23, 2018 | 65.78 | 66.02 | 64.35 | 64.40 | 1,133,280 | -2.19(-3.29%) |
Nov 21, 2018 | 66.59 | 66.59 | 66.59 | 0 | +0.25(+0.38%) | |
Nov 20, 2018 | 66.74 | 67.08 | 65.51 | 66.34 | 1,199,184 | -1.53(-2.25%) |
Nov 19, 2018 | 68.87 | 69.24 | 67.56 | 67.87 | 1,145,386 | -1.13(-1.64%) |
Nov 16, 2018 | 68.52 | 69.28 | 68.04 | 68.99 | 907,709 | +0.30(+0.43%) |
Nov 15, 2018 | 67.44 | 69.08 | 67.22 | 68.70 | 1,085,946 | +0.66(+0.98%) |
Nov 14, 2018 | 67.39 | 68.42 | 66.97 | 68.03 | 1,908,564 | +1.16(+1.74%) |
Nov 13, 2018 | 67.57 | 68.49 | 66.75 | 66.87 | 1,233,561 | -0.84(-1.24%) |
Nov 12, 2018 | 68.90 | 69.05 | 67.58 | 67.71 | 1,033,090 | -0.99(-1.44%) |
Nov 09, 2018 | 68.80 | 69.28 | 67.98 | 68.70 | 1,579,479 | -0.71(-1.03%) |
Nov 08, 2018 | 69.28 | 70.04 | 68.94 | 69.41 | 1,149,620 | -0.43(-0.62%) |
Nov 07, 2018 | 69.29 | 69.93 | 68.32 | 69.84 | 1,413,146 | +1.23(+1.79%) |
Nov 06, 2018 | 68.17 | 68.75 | 67.87 | 68.61 | 1,458,621 | +0.59(+0.87%) |
Nov 05, 2018 | 68.85 | 69.05 | 67.16 | 68.02 | 1,533,126 | -0.41(-0.59%) |
Nov 02, 2018 | 68.19 | 69.04 | 67.76 | 68.43 | 2,081,860 | +0.68(+1.00%) |
Nov 01, 2018 | 66.31 | 67.80 | 65.50 | 67.75 | 1,750,038 | +2.76(+4.25%) |
Oct 31, 2018 | 66.30 | 66.54 | 64.87 | 64.99 | 2,392,625 | -0.56(-0.85%) |
Oct 30, 2018 | 63.36 | 65.84 | 63.03 | 65.54 | 2,236,747 | +2.18(+3.44%) |
Oct 29, 2018 | 65.75 | 66.10 | 62.57 | 63.36 | 2,283,858 | -1.46(-2.25%) |
Oct 26, 2018 | 61.34 | 65.77 | 61.34 | 64.82 | 3,420,698 | +0.40(+0.62%) |
Oct 25, 2018 | 63.88 | 65.17 | 62.88 | 64.42 | 1,990,785 | +1.77(+2.83%) |
Oct 24, 2018 | 65.44 | 65.44 | 62.53 | 62.65 | 2,217,229 | -2.80(-4.27%) |
Oct 23, 2018 | 64.73 | 65.78 | 64.17 | 65.44 | 1,990,560 | -0.66(-0.99%) |
Oct 22, 2018 | 67.32 | 67.77 | 65.69 | 66.10 | 1,133,507 | -0.90(-1.34%) |
Oct 19, 2018 | 68.06 | 68.65 | 66.76 | 66.99 | 1,601,662 | -0.91(-1.34%) |
Oct 18, 2018 | 68.89 | 69.92 | 67.48 | 67.91 | 1,531,394 | -1.21(-1.75%) |
Oct 17, 2018 | 69.42 | 69.81 | 68.70 | 69.12 | 1,289,041 | -0.53(-0.76%) |
Oct 16, 2018 | 68.73 | 69.71 | 68.55 | 69.65 | 1,537,049 | +1.37(+2.00%) |
Oct 15, 2018 | 68.42 | 69.23 | 68.14 | 68.28 | 2,392,141 | -0.14(-0.21%) |
Oct 12, 2018 | 69.47 | 69.98 | 67.92 | 68.42 | 2,171,196 | +0.37(+0.54%) |
Oct 11, 2018 | 69.47 | 70.74 | 68.01 | 68.06 | 2,587,600 | -1.82(-2.60%) |
Oct 10, 2018 | 72.16 | 72.29 | 69.84 | 69.87 | 3,374,432 | -2.13(-2.96%) |
Oct 09, 2018 | 74.97 | 74.98 | 71.86 | 72.00 | 3,065,881 | -3.69(-4.88%) |
Oct 08, 2018 | 75.58 | 76.43 | 75.50 | 75.70 | 1,697,720 | +0.17(+0.23%) |
Oct 05, 2018 | 78.82 | 78.82 | 75.11 | 75.52 | 3,035,624 | -4.50(-5.62%) |
Oct 04, 2018 | 80.71 | 80.71 | 79.41 | 80.02 | 1,500,174 | -0.74(-0.91%) |
Oct 03, 2018 | 81.14 | 81.60 | 80.71 | 80.76 | 1,169,071 | +0.06(+0.07%) |
Oct 02, 2018 | 80.47 | 81.26 | 80.23 | 80.70 | 664,437 | +0.35(+0.43%) |