Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 53.48 | 53.91 | 53.00 | 53.74 | 132,500 | +0.44(+0.83%) |
Dec 28, 2018 | 54.33 | 54.47 | 52.35 | 53.30 | 290,100 | -0.57(-1.06%) |
Dec 27, 2018 | 51.80 | 53.90 | 51.80 | 53.87 | 298,689 | +1.17(+2.22%) |
Dec 26, 2018 | 50.97 | 52.76 | 50.61 | 52.70 | 142,859 | +1.85(+3.64%) |
Dec 24, 2018 | 51.90 | 51.90 | 50.71 | 50.85 | 124,500 | -1.05(-2.02%) |
Dec 21, 2018 | 52.92 | 53.77 | 51.30 | 51.90 | 743,300 | -0.84(-1.59%) |
Dec 20, 2018 | 53.41 | 54.20 | 51.85 | 52.74 | 408,513 | -1.32(-2.44%) |
Dec 19, 2018 | 56.24 | 56.96 | 53.35 | 54.06 | 188,908 | -2.18(-3.88%) |
Dec 18, 2018 | 55.68 | 56.49 | 55.48 | 56.24 | 215,728 | +0.66(+1.19%) |
Dec 17, 2018 | 55.94 | 57.20 | 55.19 | 55.58 | 194,464 | -0.81(-1.44%) |
Dec 14, 2018 | 55.94 | 57.56 | 55.94 | 56.39 | 245,300 | +0.03(+0.05%) |
Dec 13, 2018 | 56.32 | 56.88 | 55.41 | 56.36 | 201,226 | +0.46(+0.82%) |
Dec 12, 2018 | 55.96 | 56.89 | 54.94 | 55.90 | 282,257 | +0.59(+1.07%) |
Dec 11, 2018 | 56.65 | 56.96 | 54.66 | 55.31 | 149,876 | -0.31(-0.56%) |
Dec 10, 2018 | 55.22 | 56.53 | 54.70 | 55.62 | 280,833 | +0.49(+0.89%) |
Dec 07, 2018 | 56.27 | 56.98 | 54.41 | 55.13 | 510,800 | -0.90(-1.61%) |
Dec 06, 2018 | 55.16 | 56.07 | 53.55 | 56.03 | 427,305 | -0.10(-0.18%) |
Dec 04, 2018 | 60.66 | 60.66 | 55.95 | 56.13 | 281,300 | -4.57(-7.53%) |
Dec 03, 2018 | 61.81 | 62.28 | 59.21 | 60.70 | 297,286 | -0.49(-0.80%) |
Nov 30, 2018 | 60.00 | 61.79 | 59.36 | 61.19 | 848,400 | +2.16(+3.66%) |
Nov 29, 2018 | 60.55 | 61.84 | 58.41 | 59.03 | 3,058,883 | -1.97(-3.23%) |
Nov 28, 2018 | 58.77 | 61.45 | 58.26 | 61.00 | 443,360 | +2.62(+4.49%) |
Nov 27, 2018 | 62.90 | 63.30 | 58.37 | 58.38 | 496,708 | -7.81(-11.80%) |
Nov 26, 2018 | 64.97 | 66.32 | 64.32 | 66.19 | 176,036 | +2.06(+3.21%) |
Nov 23, 2018 | 63.71 | 65.26 | 63.20 | 64.13 | 51,400 | -0.01(-0.02%) |
Nov 21, 2018 | 64.14 | 64.14 | 64.14 | 0 | -0.09(-0.14%) | |
Nov 20, 2018 | 64.82 | 65.48 | 63.67 | 64.23 | 458,215 | -1.49(-2.27%) |
Nov 19, 2018 | 68.05 | 68.83 | 65.41 | 65.72 | 199,751 | -2.57(-3.76%) |
Nov 16, 2018 | 65.91 | 69.09 | 65.58 | 68.29 | 271,100 | +2.39(+3.63%) |
Nov 15, 2018 | 65.53 | 66.77 | 59.94 | 65.90 | 172,329 | +1.97(+3.08%) |
Nov 14, 2018 | 65.63 | 66.29 | 63.59 | 63.93 | 86,489 | -1.22(-1.87%) |
Nov 13, 2018 | 66.79 | 66.83 | 65.12 | 65.15 | 110,046 | -1.62(-2.43%) |
Nov 12, 2018 | 69.07 | 69.07 | 66.06 | 66.77 | 140,365 | -2.29(-3.32%) |
Nov 09, 2018 | 68.97 | 69.51 | 68.18 | 69.06 | 85,800 | -0.31(-0.45%) |
Nov 08, 2018 | 69.39 | 70.10 | 68.82 | 69.37 | 64,489 | -0.33(-0.47%) |
Nov 07, 2018 | 68.06 | 69.97 | 67.50 | 69.70 | 110,728 | +2.16(+3.20%) |
Nov 06, 2018 | 65.55 | 67.79 | 65.55 | 67.54 | 75,788 | +1.71(+2.60%) |
Nov 05, 2018 | 65.83 | 66.78 | 64.86 | 65.83 | 80,796 | +0.08(+0.12%) |
Nov 02, 2018 | 66.23 | 66.90 | 65.19 | 65.75 | 99,700 | -0.12(-0.18%) |
Nov 01, 2018 | 65.97 | 67.23 | 65.61 | 65.87 | 140,661 | +0.26(+0.40%) |
Oct 31, 2018 | 65.57 | 67.19 | 65.44 | 65.61 | 163,627 | +0.80(+1.23%) |
Oct 30, 2018 | 63.91 | 65.00 | 62.73 | 64.81 | 96,728 | +0.98(+1.54%) |
Oct 29, 2018 | 65.98 | 66.23 | 63.13 | 63.83 | 109,949 | -1.45(-2.22%) |
Oct 26, 2018 | 64.63 | 66.32 | 63.54 | 65.28 | 87,400 | -0.05(-0.08%) |
Oct 25, 2018 | 64.87 | 66.11 | 64.05 | 65.33 | 219,473 | +1.43(+2.24%) |
Oct 24, 2018 | 65.56 | 65.77 | 63.83 | 63.90 | 145,925 | -1.25(-1.92%) |
Oct 23, 2018 | 64.88 | 65.75 | 63.68 | 65.15 | 133,686 | -0.62(-0.94%) |
Oct 22, 2018 | 65.80 | 66.10 | 65.25 | 65.77 | 143,265 | -0.04(-0.06%) |
Oct 19, 2018 | 67.23 | 67.36 | 65.49 | 65.81 | 84,400 | -1.57(-2.33%) |
Oct 18, 2018 | 68.68 | 68.68 | 67.13 | 67.38 | 67,671 | -1.84(-2.66%) |
Oct 17, 2018 | 70.35 | 70.36 | 68.79 | 69.22 | 118,014 | -1.19(-1.69%) |
Oct 16, 2018 | 68.81 | 70.53 | 68.24 | 70.41 | 131,816 | +1.85(+2.70%) |
Oct 15, 2018 | 67.73 | 69.40 | 67.07 | 68.56 | 134,709 | +0.88(+1.30%) |
Oct 12, 2018 | 68.02 | 68.19 | 66.62 | 67.68 | 222,700 | +0.70(+1.05%) |
Oct 11, 2018 | 67.63 | 69.52 | 66.94 | 66.98 | 266,584 | -0.92(-1.35%) |
Oct 10, 2018 | 69.80 | 70.33 | 67.50 | 67.90 | 309,951 | -2.03(-2.90%) |
Oct 09, 2018 | 69.84 | 70.33 | 69.17 | 69.93 | 174,210 | -0.07(-0.10%) |
Oct 08, 2018 | 70.51 | 70.85 | 69.19 | 70.00 | 129,884 | -0.74(-1.05%) |
Oct 05, 2018 | 71.33 | 72.02 | 69.62 | 70.74 | 170,900 | -0.60(-0.84%) |
Oct 04, 2018 | 71.42 | 71.68 | 70.72 | 71.34 | 99,278 | -0.25(-0.35%) |
Oct 03, 2018 | 71.29 | 71.88 | 70.82 | 71.59 | 142,281 | +0.56(+0.79%) |
Oct 02, 2018 | 72.08 | 72.08 | 70.79 | 71.03 | 70,987 | -1.26(-1.74%) |