Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 70.21 | 70.83 | 69.58 | 70.59 | 2,175,204 | +0.84(+1.20%) |
Dec 28, 2018 | 69.73 | 70.61 | 69.20 | 69.76 | 2,202,767 | +0.61(+0.88%) |
Dec 27, 2018 | 67.47 | 69.17 | 66.64 | 69.15 | 2,123,805 | +0.81(+1.18%) |
Dec 26, 2018 | 65.67 | 68.41 | 65.17 | 68.34 | 2,650,668 | +2.95(+4.51%) |
Dec 24, 2018 | 64.95 | 66.66 | 64.54 | 65.39 | 2,050,206 | +0.04(+0.06%) |
Dec 21, 2018 | 66.75 | 67.38 | 64.65 | 65.35 | 5,509,664 | -1.01(-1.53%) |
Dec 20, 2018 | 67.43 | 67.92 | 65.40 | 66.37 | 4,933,001 | -2.12(-3.10%) |
Dec 19, 2018 | 69.57 | 70.90 | 67.78 | 68.49 | 4,089,446 | -0.82(-1.18%) |
Dec 18, 2018 | 69.60 | 70.24 | 68.90 | 69.31 | 2,443,017 | +0.22(+0.31%) |
Dec 17, 2018 | 70.55 | 71.77 | 68.69 | 69.09 | 4,538,531 | -1.56(-2.21%) |
Dec 14, 2018 | 70.24 | 71.78 | 70.24 | 70.65 | 2,567,386 | -0.35(-0.50%) |
Dec 13, 2018 | 72.00 | 72.09 | 70.85 | 71.01 | 1,815,713 | -0.55(-0.77%) |
Dec 12, 2018 | 72.16 | 73.30 | 71.49 | 71.56 | 2,038,745 | +0.37(+0.52%) |
Dec 11, 2018 | 72.87 | 73.17 | 70.78 | 71.19 | 3,235,817 | -0.27(-0.37%) |
Dec 10, 2018 | 71.78 | 72.49 | 70.30 | 71.45 | 3,333,915 | -0.19(-0.26%) |
Dec 07, 2018 | 73.98 | 74.67 | 71.17 | 71.64 | 3,119,959 | -2.68(-3.61%) |
Dec 06, 2018 | 72.43 | 74.36 | 72.08 | 74.32 | 2,382,900 | +0.43(+0.59%) |
Dec 04, 2018 | 76.28 | 76.49 | 73.63 | 73.89 | 4,265,687 | -2.77(-3.62%) |
Dec 03, 2018 | 75.70 | 76.86 | 75.36 | 76.66 | 2,859,191 | +2.39(+3.22%) |
Nov 30, 2018 | 74.48 | 75.09 | 73.44 | 74.27 | 4,848,772 | -0.90(-1.20%) |
Nov 29, 2018 | 75.54 | 75.70 | 74.57 | 75.18 | 1,952,600 | -0.48(-0.64%) |
Nov 28, 2018 | 73.99 | 75.79 | 73.75 | 75.66 | 4,314,915 | +1.75(+2.37%) |
Nov 27, 2018 | 73.27 | 74.61 | 73.27 | 73.91 | 5,644,340 | +0.08(+0.11%) |
Nov 26, 2018 | 72.62 | 73.98 | 72.54 | 73.83 | 3,441,491 | +1.94(+2.69%) |
Nov 23, 2018 | 70.99 | 72.22 | 70.99 | 71.89 | 1,113,893 | +0.54(+0.76%) |
Nov 21, 2018 | 71.35 | 71.35 | 71.35 | 0 | +1.06(+1.51%) | |
Nov 20, 2018 | 68.99 | 70.59 | 68.64 | 70.29 | 5,838,065 | +0.29(+0.41%) |
Nov 19, 2018 | 71.71 | 71.95 | 69.44 | 70.01 | 4,388,185 | -1.81(-2.52%) |
Nov 16, 2018 | 71.11 | 72.11 | 70.99 | 71.81 | 4,818,667 | +0.15(+0.21%) |
Nov 15, 2018 | 69.35 | 71.77 | 69.17 | 71.67 | 4,061,032 | +1.78(+2.55%) |
Nov 14, 2018 | 70.36 | 71.07 | 69.60 | 69.89 | 3,854,048 | +0.22(+0.31%) |
Nov 13, 2018 | 69.47 | 70.59 | 69.04 | 69.67 | 2,386,687 | +0.66(+0.95%) |
Nov 12, 2018 | 69.97 | 70.20 | 68.86 | 69.01 | 3,944,406 | -0.95(-1.36%) |
Nov 09, 2018 | 70.51 | 70.93 | 69.57 | 69.97 | 3,304,862 | -0.85(-1.19%) |
Nov 08, 2018 | 71.27 | 71.54 | 70.33 | 70.81 | 2,409,809 | -0.79(-1.10%) |
Nov 07, 2018 | 69.79 | 71.62 | 69.71 | 71.60 | 2,306,690 | +2.34(+3.37%) |
Nov 06, 2018 | 69.97 | 70.40 | 68.24 | 69.26 | 4,068,137 | -1.78(-2.50%) |
Nov 05, 2018 | 71.12 | 71.28 | 70.41 | 71.04 | 2,683,545 | -0.41(-0.58%) |
Nov 02, 2018 | 71.78 | 72.73 | 70.77 | 71.45 | 3,039,349 | +0.17(+0.23%) |
Nov 01, 2018 | 70.14 | 71.59 | 69.89 | 71.28 | 3,102,631 | +1.45(+2.08%) |
Oct 31, 2018 | 68.62 | 71.06 | 68.38 | 69.83 | 5,135,790 | +2.42(+3.60%) |
Oct 30, 2018 | 67.31 | 68.32 | 66.58 | 67.41 | 3,261,824 | +0.10(+0.15%) |
Oct 29, 2018 | 67.62 | 68.70 | 66.41 | 67.31 | 6,193,939 | +0.32(+0.48%) |
Oct 26, 2018 | 65.91 | 68.27 | 65.11 | 66.99 | 5,742,477 | +0.71(+1.07%) |
Oct 25, 2018 | 65.49 | 66.94 | 64.77 | 66.28 | 11,225,386 | +3.66(+5.84%) |
Oct 24, 2018 | 67.88 | 69.30 | 62.56 | 62.62 | 13,702,952 | -4.96(-7.33%) |
Oct 23, 2018 | 67.58 | 68.14 | 65.61 | 67.58 | 9,156,303 | -1.27(-1.84%) |
Oct 22, 2018 | 69.29 | 69.64 | 68.70 | 68.84 | 4,205,216 | -0.49(-0.71%) |
Oct 19, 2018 | 70.45 | 70.66 | 69.17 | 69.33 | 7,625,280 | -1.36(-1.93%) |
Oct 18, 2018 | 73.13 | 73.13 | 70.58 | 70.70 | 3,794,514 | -2.42(-3.31%) |
Oct 17, 2018 | 73.08 | 73.55 | 72.30 | 73.12 | 1,811,748 | -0.11(-0.15%) |
Oct 16, 2018 | 72.17 | 73.28 | 71.64 | 73.23 | 1,964,306 | +1.61(+2.25%) |
Oct 15, 2018 | 71.96 | 72.23 | 71.60 | 71.62 | 3,051,336 | -0.62(-0.86%) |
Oct 12, 2018 | 72.84 | 72.95 | 71.35 | 72.24 | 3,746,853 | +0.51(+0.71%) |
Oct 11, 2018 | 71.82 | 72.16 | 70.71 | 71.73 | 6,058,405 | -0.29(-0.41%) |
Oct 10, 2018 | 73.26 | 73.79 | 71.92 | 72.02 | 7,522,073 | -1.80(-2.43%) |
Oct 09, 2018 | 73.59 | 74.24 | 73.37 | 73.82 | 6,186,997 | +0.27(+0.37%) |
Oct 08, 2018 | 72.83 | 73.62 | 72.24 | 73.54 | 5,311,615 | +0.56(+0.77%) |
Oct 05, 2018 | 74.04 | 74.36 | 72.13 | 72.98 | 3,691,512 | -1.01(-1.37%) |
Oct 04, 2018 | 75.13 | 75.32 | 73.17 | 73.99 | 4,871,026 | -1.12(-1.49%) |
Oct 03, 2018 | 75.93 | 76.11 | 75.06 | 75.11 | 4,708,083 | -0.52(-0.69%) |
Oct 02, 2018 | 76.86 | 77.41 | 75.60 | 75.63 | 4,482,683 | -1.29(-1.67%) |