Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 68.96 | 69.54 | 68.94 | 69.54 | 1,331,459 | +0.47(+0.68%) |
Dec 28, 2018 | 68.71 | 69.07 | 68.68 | 69.07 | 236,066 | +0.55(+0.80%) |
Dec 27, 2018 | 69.06 | 69.20 | 68.52 | 68.53 | 506,134 | -0.14(-0.21%) |
Dec 26, 2018 | 69.12 | 69.12 | 68.58 | 68.67 | 340,028 | -0.48(-0.69%) |
Dec 24, 2018 | 69.23 | 69.28 | 69.05 | 69.15 | 266,770 | +0.07(+0.10%) |
Dec 21, 2018 | 69.29 | 69.31 | 68.96 | 69.08 | 217,470 | -0.01(-0.01%) |
Dec 20, 2018 | 69.70 | 69.92 | 69.06 | 69.09 | 312,789 | -0.35(-0.50%) |
Dec 19, 2018 | 69.29 | 69.71 | 69.23 | 69.44 | 198,127 | +0.43(+0.62%) |
Dec 18, 2018 | 68.79 | 69.17 | 68.77 | 69.01 | 7,396,491 | +0.32(+0.47%) |
Dec 17, 2018 | 68.32 | 68.83 | 68.32 | 68.68 | 2,165,271 | +0.27(+0.39%) |
Dec 14, 2018 | 68.54 | 68.57 | 68.34 | 68.41 | 115,740 | +0.08(+0.12%) |
Dec 13, 2018 | 68.26 | 68.51 | 68.26 | 68.34 | 289,141 | +0.05(+0.07%) |
Dec 12, 2018 | 68.31 | 68.49 | 68.24 | 68.29 | 169,196 | -0.01(-0.01%) |
Dec 11, 2018 | 68.31 | 68.47 | 68.25 | 68.30 | 427,728 | +0.13(+0.19%) |
Dec 10, 2018 | 68.16 | 68.33 | 67.99 | 68.17 | 206,512 | +0.18(+0.27%) |
Dec 07, 2018 | 67.91 | 67.99 | 67.73 | 67.99 | 490,727 | +0.11(+0.16%) |
Dec 06, 2018 | 67.97 | 68.18 | 67.87 | 67.88 | 229,083 | +0.11(+0.16%) |
Dec 04, 2018 | 67.51 | 68.03 | 67.42 | 67.76 | 267,704 | +0.60(+0.90%) |
Dec 03, 2018 | 66.68 | 67.16 | 66.68 | 67.16 | 184,566 | +0.53(+0.79%) |
Nov 30, 2018 | 66.57 | 66.64 | 66.47 | 66.64 | 117,652 | +0.11(+0.17%) |
Nov 29, 2018 | 66.49 | 66.62 | 66.34 | 66.52 | 153,344 | +0.13(+0.20%) |
Nov 28, 2018 | 66.53 | 66.60 | 66.33 | 66.39 | 164,673 | -0.14(-0.21%) |
Nov 27, 2018 | 66.54 | 66.64 | 66.49 | 66.53 | 289,868 | -0.11(-0.17%) |
Nov 26, 2018 | 66.58 | 66.65 | 66.49 | 66.64 | 106,704 | +0.02(+0.04%) |
Nov 23, 2018 | 66.87 | 66.87 | 66.62 | 66.62 | 58,383 | +0.02(+0.02%) |
Nov 21, 2018 | 66.60 | 66.60 | 66.60 | 0 | +0.14(+0.21%) | |
Nov 20, 2018 | 66.55 | 66.62 | 66.42 | 66.46 | 144,836 | -0.05(-0.07%) |
Nov 19, 2018 | 66.38 | 66.52 | 66.32 | 66.51 | 110,146 | +0.14(+0.21%) |
Nov 16, 2018 | 66.38 | 66.56 | 66.20 | 66.37 | 225,173 | +0.02(+0.04%) |
Nov 15, 2018 | 66.38 | 66.41 | 66.04 | 66.34 | 556,166 | -0.02(-0.04%) |
Nov 14, 2018 | 66.32 | 66.66 | 66.22 | 66.37 | 122,415 | -0.21(-0.32%) |
Nov 13, 2018 | 66.58 | 66.66 | 66.44 | 66.58 | 90,725 | -0.14(-0.21%) |
Nov 12, 2018 | 66.79 | 66.90 | 66.64 | 66.72 | 284,057 | +0.11(+0.16%) |
Nov 09, 2018 | 66.47 | 66.70 | 66.40 | 66.62 | 167,424 | +0.26(+0.40%) |
Nov 08, 2018 | 66.72 | 66.72 | 66.32 | 66.35 | 119,758 | -0.21(-0.32%) |
Nov 07, 2018 | 66.62 | 66.95 | 66.51 | 66.56 | 129,958 | +0.27(+0.41%) |
Nov 06, 2018 | 66.30 | 66.31 | 66.19 | 66.30 | 201,068 | +0.13(+0.20%) |
Nov 05, 2018 | 66.20 | 66.25 | 66.04 | 66.16 | 144,205 | +0.21(+0.31%) |
Nov 02, 2018 | 66.26 | 66.45 | 65.90 | 65.96 | 128,417 | -0.50(-0.75%) |
Nov 01, 2018 | 66.15 | 66.53 | 66.05 | 66.45 | 135,879 | +0.09(+0.13%) |
Oct 31, 2018 | 66.46 | 66.54 | 66.26 | 66.37 | 257,869 | -0.24(-0.35%) |
Oct 30, 2018 | 66.70 | 66.76 | 66.55 | 66.60 | 96,448 | -0.28(-0.42%) |
Oct 29, 2018 | 67.03 | 67.03 | 66.73 | 66.89 | 135,853 | -0.13(-0.20%) |
Oct 26, 2018 | 66.98 | 67.19 | 66.98 | 67.02 | 125,683 | +0.18(+0.26%) |
Oct 25, 2018 | 66.90 | 67.00 | 66.81 | 66.84 | 66,321 | -0.16(-0.24%) |
Oct 24, 2018 | 66.93 | 67.06 | 66.85 | 67.00 | 131,637 | +0.31(+0.47%) |
Oct 23, 2018 | 67.13 | 67.14 | 66.69 | 66.69 | 134,897 | +0.06(+0.08%) |
Oct 22, 2018 | 66.93 | 66.93 | 66.63 | 66.63 | 68,235 | -0.09(-0.14%) |
Oct 19, 2018 | 66.81 | 66.89 | 66.63 | 66.73 | 201,170 | -0.14(-0.21%) |
Oct 18, 2018 | 66.89 | 67.14 | 66.78 | 66.87 | 116,379 | -0.10(-0.15%) |
Oct 17, 2018 | 67.31 | 67.38 | 66.96 | 66.97 | 77,654 | -0.40(-0.60%) |
Oct 16, 2018 | 67.30 | 67.37 | 67.17 | 67.37 | 79,992 | +0.18(+0.27%) |
Oct 15, 2018 | 67.28 | 67.42 | 67.18 | 67.19 | 71,858 | -0.15(-0.22%) |
Oct 12, 2018 | 67.37 | 67.59 | 67.26 | 67.34 | 78,155 | -0.04(-0.06%) |
Oct 11, 2018 | 67.07 | 67.56 | 66.95 | 67.38 | 125,863 | +0.57(+0.85%) |
Oct 10, 2018 | 66.74 | 66.94 | 66.56 | 66.82 | 161,853 | -0.26(-0.39%) |
Oct 09, 2018 | 66.82 | 67.07 | 66.75 | 67.07 | 158,044 | +0.50(+0.76%) |
Oct 08, 2018 | 66.74 | 66.81 | 66.55 | 66.57 | 145,365 | -0.23(-0.34%) |
Oct 05, 2018 | 67.03 | 67.12 | 66.62 | 66.80 | 183,633 | -0.54(-0.79%) |
Oct 04, 2018 | 67.41 | 67.47 | 67.19 | 67.33 | 160,105 | -0.40(-0.59%) |
Oct 03, 2018 | 68.26 | 68.40 | 67.48 | 67.74 | 311,941 | -0.84(-1.23%) |
Oct 02, 2018 | 68.48 | 68.66 | 68.46 | 68.58 | 99,056 | +0.25(+0.37%) |