Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 60.95 | 61.18 | 60.49 | 61.18 | 351,039 | +0.60(+1.00%) |
Dec 28, 2018 | 60.98 | 61.35 | 60.30 | 60.58 | 384,441 | -0.09(-0.15%) |
Dec 27, 2018 | 58.94 | 60.67 | 58.46 | 60.67 | 653,785 | +0.87(+1.45%) |
Dec 26, 2018 | 57.00 | 59.87 | 56.92 | 59.80 | 282,856 | +2.65(+4.63%) |
Dec 24, 2018 | 57.94 | 58.89 | 57.16 | 57.16 | 351,039 | -1.66(-2.82%) |
Dec 21, 2018 | 60.34 | 60.83 | 58.72 | 58.82 | 532,546 | -1.29(-2.15%) |
Dec 20, 2018 | 60.89 | 61.26 | 59.42 | 60.11 | 462,445 | -1.10(-1.80%) |
Dec 19, 2018 | 62.21 | 63.26 | 60.82 | 61.21 | 602,367 | -1.10(-1.77%) |
Dec 18, 2018 | 62.58 | 63.00 | 61.96 | 62.31 | 168,889 | +0.25(+0.41%) |
Dec 17, 2018 | 63.01 | 63.67 | 61.69 | 62.06 | 293,702 | -1.31(-2.07%) |
Dec 14, 2018 | 63.63 | 64.10 | 63.20 | 63.37 | 203,076 | -0.92(-1.43%) |
Dec 13, 2018 | 64.91 | 65.29 | 64.01 | 64.29 | 139,487 | -0.19(-0.30%) |
Dec 12, 2018 | 64.97 | 65.44 | 64.49 | 64.49 | 185,508 | +0.37(+0.58%) |
Dec 11, 2018 | 65.40 | 65.59 | 63.73 | 64.12 | 492,806 | -0.32(-0.49%) |
Dec 10, 2018 | 64.22 | 64.62 | 63.15 | 64.44 | 266,229 | +0.19(+0.29%) |
Dec 07, 2018 | 65.72 | 66.24 | 64.08 | 64.25 | 231,275 | -1.60(-2.42%) |
Dec 06, 2018 | 64.98 | 65.86 | 63.99 | 65.85 | 379,510 | -0.39(-0.60%) |
Dec 04, 2018 | 68.82 | 68.82 | 66.18 | 66.24 | 203,286 | -2.89(-4.19%) |
Dec 03, 2018 | 69.50 | 69.89 | 68.73 | 69.14 | 121,187 | +0.86(+1.26%) |
Nov 30, 2018 | 67.56 | 68.33 | 67.56 | 68.28 | 164,355 | +0.66(+0.98%) |
Nov 29, 2018 | 67.66 | 67.96 | 67.20 | 67.61 | 185,472 | -0.15(-0.22%) |
Nov 28, 2018 | 66.32 | 67.76 | 66.01 | 67.76 | 420,273 | +1.69(+2.56%) |
Nov 27, 2018 | 66.00 | 66.14 | 65.56 | 66.07 | 152,947 | -0.26(-0.39%) |
Nov 26, 2018 | 66.12 | 66.48 | 65.79 | 66.33 | 253,365 | +0.79(+1.21%) |
Nov 23, 2018 | 65.23 | 65.97 | 65.09 | 65.53 | 314,610 | -0.21(-0.32%) |
Nov 21, 2018 | 65.74 | 65.74 | 65.74 | 0 | +0.51(+0.78%) | |
Nov 20, 2018 | 65.34 | 65.89 | 64.92 | 65.23 | 459,586 | -1.33(-2.00%) |
Nov 19, 2018 | 67.88 | 67.88 | 66.38 | 66.56 | 173,641 | -1.37(-2.01%) |
Nov 16, 2018 | 67.55 | 68.31 | 67.45 | 67.93 | 205,601 | +0.01(+0.02%) |
Nov 15, 2018 | 66.53 | 68.13 | 66.20 | 67.91 | 440,844 | +1.01(+1.51%) |
Nov 14, 2018 | 67.75 | 68.06 | 66.61 | 66.90 | 292,638 | -0.29(-0.44%) |
Nov 13, 2018 | 67.20 | 68.02 | 66.98 | 67.20 | 211,252 | +0.22(+0.33%) |
Nov 12, 2018 | 68.28 | 68.28 | 66.90 | 66.98 | 128,348 | -1.48(-2.17%) |
Nov 09, 2018 | 68.80 | 68.80 | 67.99 | 68.46 | 88,596 | -0.71(-1.03%) |
Nov 08, 2018 | 69.22 | 69.44 | 68.95 | 69.17 | 324,244 | -0.20(-0.28%) |
Nov 07, 2018 | 68.78 | 69.42 | 68.31 | 69.37 | 344,324 | +1.21(+1.78%) |
Nov 06, 2018 | 67.32 | 68.19 | 67.32 | 68.16 | 153,262 | +0.72(+1.07%) |
Nov 05, 2018 | 67.25 | 67.68 | 66.98 | 67.44 | 82,270 | +0.28(+0.41%) |
Nov 02, 2018 | 67.66 | 68.04 | 66.80 | 67.16 | 302,194 | -0.15(-0.23%) |
Nov 01, 2018 | 66.44 | 67.49 | 66.30 | 67.31 | 807,174 | +1.05(+1.58%) |
Oct 31, 2018 | 66.12 | 66.96 | 66.12 | 66.27 | 143,003 | +0.77(+1.17%) |
Oct 30, 2018 | 63.97 | 65.54 | 63.97 | 65.50 | 252,530 | +1.35(+2.11%) |
Oct 29, 2018 | 66.04 | 66.27 | 63.28 | 64.15 | 323,804 | -1.09(-1.67%) |
Oct 26, 2018 | 65.08 | 66.04 | 64.36 | 65.23 | 320,923 | -0.79(-1.20%) |
Oct 25, 2018 | 65.70 | 66.39 | 65.53 | 66.03 | 352,854 | +0.77(+1.17%) |
Oct 24, 2018 | 67.62 | 67.92 | 65.17 | 65.26 | 255,358 | -2.30(-3.40%) |
Oct 23, 2018 | 67.06 | 68.01 | 66.45 | 67.56 | 247,328 | -0.90(-1.32%) |
Oct 22, 2018 | 68.83 | 68.83 | 68.15 | 68.46 | 235,776 | -0.21(-0.31%) |
Oct 19, 2018 | 69.21 | 69.29 | 68.43 | 68.67 | 134,261 | -0.12(-0.18%) |
Oct 18, 2018 | 69.68 | 69.81 | 68.46 | 68.80 | 120,711 | -1.30(-1.86%) |
Oct 17, 2018 | 70.55 | 70.66 | 69.56 | 70.10 | 154,657 | -0.46(-0.65%) |
Oct 16, 2018 | 69.53 | 70.59 | 69.20 | 70.56 | 282,878 | +1.41(+2.03%) |
Oct 15, 2018 | 69.02 | 69.60 | 69.00 | 69.15 | 82,082 | +0.02(+0.03%) |
Oct 12, 2018 | 69.68 | 69.72 | 68.31 | 69.13 | 89,858 | +0.60(+0.88%) |
Oct 11, 2018 | 69.85 | 70.42 | 68.46 | 68.53 | 166,108 | -1.66(-2.36%) |
Oct 10, 2018 | 72.63 | 72.80 | 70.15 | 70.19 | 111,405 | -2.68(-3.68%) |
Oct 09, 2018 | 73.32 | 73.48 | 72.87 | 72.87 | 67,631 | -0.98(-1.33%) |
Oct 08, 2018 | 73.86 | 73.91 | 73.14 | 73.85 | 122,849 | -0.15(-0.20%) |
Oct 05, 2018 | 74.45 | 74.73 | 73.57 | 74.00 | 165,828 | -0.50(-0.67%) |
Oct 04, 2018 | 74.89 | 75.01 | 73.98 | 74.50 | 87,609 | -0.49(-0.65%) |
Oct 03, 2018 | 75.12 | 75.37 | 74.86 | 74.99 | 153,523 | +0.24(+0.32%) |
Oct 02, 2018 | 74.72 | 74.90 | 74.47 | 74.74 | 211,696 | +0.07(+0.09%) |