Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 56.81 | 57.55 | 56.71 | 57.47 | 4,805,159 | +0.98(+1.74%) |
Dec 28, 2018 | 56.68 | 57.29 | 56.03 | 56.49 | 4,822,179 | +0.22(+0.39%) |
Dec 27, 2018 | 55.97 | 56.43 | 54.05 | 56.27 | 6,522,161 | -0.35(-0.61%) |
Dec 26, 2018 | 54.26 | 56.72 | 53.90 | 56.62 | 7,075,881 | +3.10(+5.78%) |
Dec 24, 2018 | 52.79 | 54.53 | 52.30 | 53.52 | 4,166,794 | +0.37(+0.69%) |
Dec 21, 2018 | 53.71 | 55.23 | 52.88 | 53.16 | 10,148,748 | -0.50(-0.92%) |
Dec 20, 2018 | 54.48 | 55.07 | 52.82 | 53.65 | 9,311,708 | -0.98(-1.80%) |
Dec 19, 2018 | 57.25 | 57.35 | 54.32 | 54.63 | 7,709,658 | -2.16(-3.80%) |
Dec 18, 2018 | 56.28 | 57.20 | 56.15 | 56.79 | 8,134,754 | +0.86(+1.54%) |
Dec 17, 2018 | 58.00 | 58.01 | 55.44 | 55.93 | 9,856,452 | -2.48(-4.24%) |
Dec 14, 2018 | 57.57 | 59.06 | 57.41 | 58.41 | 7,442,913 | +0.43(+0.73%) |
Dec 13, 2018 | 58.63 | 59.71 | 57.36 | 57.98 | 6,715,812 | -0.97(-1.64%) |
Dec 12, 2018 | 59.00 | 59.41 | 58.48 | 58.95 | 6,268,998 | +0.88(+1.51%) |
Dec 11, 2018 | 59.77 | 59.83 | 57.45 | 58.07 | 6,617,566 | -1.34(-2.25%) |
Dec 10, 2018 | 58.92 | 59.59 | 57.89 | 59.41 | 6,613,564 | +0.44(+0.75%) |
Dec 07, 2018 | 60.15 | 60.76 | 58.55 | 58.97 | 6,292,223 | -1.50(-2.49%) |
Dec 06, 2018 | 59.74 | 60.52 | 58.57 | 60.47 | 7,249,944 | +0.20(+0.33%) |
Dec 04, 2018 | 62.66 | 63.03 | 59.57 | 60.27 | 11,226,297 | -2.63(-4.19%) |
Dec 03, 2018 | 62.98 | 63.17 | 61.57 | 62.90 | 8,074,857 | +1.20(+1.94%) |
Nov 30, 2018 | 61.69 | 62.32 | 61.16 | 61.70 | 8,165,458 | -0.18(-0.30%) |
Nov 29, 2018 | 62.13 | 62.21 | 60.66 | 61.89 | 7,669,332 | -0.62(-0.99%) |
Nov 28, 2018 | 62.08 | 62.51 | 60.71 | 62.50 | 9,018,176 | +0.43(+0.70%) |
Nov 27, 2018 | 60.08 | 62.36 | 59.72 | 62.07 | 15,398,767 | +1.85(+3.08%) |
Nov 26, 2018 | 59.19 | 60.30 | 59.19 | 60.22 | 11,342,609 | +1.65(+2.82%) |
Nov 23, 2018 | 60.17 | 60.32 | 58.44 | 58.57 | 6,500,373 | -1.66(-2.76%) |
Nov 21, 2018 | 60.23 | 60.23 | 60.23 | 0 | +0.20(+0.33%) | |
Nov 20, 2018 | 59.12 | 62.17 | 57.50 | 60.03 | 23,993,222 | -7.06(-10.52%) |
Nov 19, 2018 | 68.93 | 69.34 | 66.89 | 67.09 | 10,585,005 | -1.63(-2.37%) |
Nov 16, 2018 | 68.52 | 69.13 | 67.45 | 68.72 | 9,578,725 | -0.93(-1.34%) |
Nov 15, 2018 | 71.45 | 71.45 | 69.05 | 69.65 | 8,251,601 | -2.04(-2.85%) |
Nov 14, 2018 | 72.89 | 73.82 | 71.24 | 71.69 | 6,522,743 | -1.03(-1.41%) |
Nov 13, 2018 | 73.84 | 74.15 | 72.39 | 72.72 | 5,018,209 | -0.99(-1.35%) |
Nov 12, 2018 | 75.18 | 75.28 | 73.51 | 73.71 | 5,151,191 | -1.27(-1.69%) |
Nov 09, 2018 | 75.41 | 75.83 | 74.75 | 74.98 | 4,046,677 | -0.57(-0.75%) |
Nov 08, 2018 | 75.03 | 75.77 | 74.85 | 75.55 | 5,188,747 | +0.72(+0.97%) |
Nov 07, 2018 | 75.47 | 75.60 | 73.96 | 74.82 | 7,859,131 | +1.01(+1.37%) |
Nov 06, 2018 | 73.68 | 73.88 | 73.24 | 73.81 | 4,290,079 | +0.21(+0.28%) |
Nov 05, 2018 | 72.93 | 73.75 | 72.54 | 73.61 | 4,227,016 | +0.81(+1.11%) |
Nov 02, 2018 | 73.10 | 73.88 | 71.98 | 72.80 | 4,217,941 | +0.16(+0.21%) |
Nov 01, 2018 | 72.02 | 72.77 | 71.56 | 72.64 | 5,088,766 | +0.52(+0.72%) |
Oct 31, 2018 | 74.57 | 74.57 | 72.03 | 72.12 | 7,680,387 | -1.85(-2.50%) |
Oct 30, 2018 | 73.13 | 74.57 | 72.92 | 73.97 | 6,687,274 | +1.44(+1.99%) |
Oct 29, 2018 | 71.39 | 73.75 | 71.16 | 72.53 | 6,203,748 | +1.86(+2.64%) |
Oct 26, 2018 | 72.20 | 72.67 | 70.55 | 70.67 | 7,106,934 | -1.63(-2.25%) |
Oct 25, 2018 | 71.74 | 72.94 | 71.28 | 72.30 | 6,098,341 | +1.35(+1.90%) |
Oct 24, 2018 | 71.23 | 72.70 | 70.81 | 70.95 | 5,855,650 | -0.34(-0.48%) |
Oct 23, 2018 | 70.10 | 71.54 | 69.92 | 71.30 | 5,238,023 | -0.48(-0.67%) |
Oct 22, 2018 | 71.15 | 72.25 | 71.15 | 71.78 | 3,964,168 | +1.04(+1.48%) |
Oct 19, 2018 | 72.21 | 72.24 | 70.65 | 70.73 | 6,336,072 | -1.16(-1.61%) |
Oct 18, 2018 | 72.09 | 72.94 | 70.72 | 71.89 | 4,919,514 | -0.91(-1.26%) |
Oct 17, 2018 | 73.79 | 74.12 | 72.05 | 72.80 | 4,859,323 | -1.20(-1.62%) |
Oct 16, 2018 | 73.43 | 74.23 | 72.92 | 74.00 | 3,121,113 | +1.04(+1.43%) |
Oct 15, 2018 | 72.93 | 73.57 | 72.72 | 72.96 | 3,879,316 | -0.01(-0.01%) |
Oct 12, 2018 | 72.52 | 73.96 | 72.24 | 72.97 | 5,947,395 | +1.56(+2.19%) |
Oct 11, 2018 | 73.67 | 74.28 | 71.32 | 71.41 | 5,903,701 | -2.07(-2.82%) |
Oct 10, 2018 | 73.88 | 74.87 | 73.37 | 73.48 | 5,742,368 | -0.40(-0.54%) |
Oct 09, 2018 | 73.73 | 74.86 | 73.73 | 73.87 | 3,862,329 | +0.22(+0.30%) |
Oct 08, 2018 | 72.78 | 73.79 | 72.59 | 73.65 | 4,327,404 | +0.76(+1.04%) |
Oct 05, 2018 | 73.18 | 73.50 | 72.28 | 72.89 | 5,884,895 | -0.28(-0.38%) |
Oct 04, 2018 | 74.03 | 74.62 | 72.80 | 73.17 | 6,346,484 | -0.97(-1.31%) |
Oct 03, 2018 | 74.80 | 74.81 | 73.87 | 74.14 | 4,951,998 | -0.56(-0.75%) |
Oct 02, 2018 | 76.20 | 77.09 | 74.53 | 74.70 | 4,938,303 | -1.60(-2.09%) |