Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 60.82 | 61.06 | 59.55 | 60.12 | 1,461,609 | -0.18(-0.30%) |
Dec 28, 2018 | 60.89 | 61.37 | 59.93 | 60.30 | 1,828,684 | -0.45(-0.74%) |
Dec 27, 2018 | 58.75 | 60.80 | 58.66 | 60.75 | 1,644,590 | +0.91(+1.51%) |
Dec 26, 2018 | 56.96 | 59.93 | 56.28 | 59.85 | 2,006,687 | +3.53(+6.26%) |
Dec 24, 2018 | 57.25 | 58.77 | 56.26 | 56.32 | 1,455,367 | -1.53(-2.65%) |
Dec 21, 2018 | 59.48 | 60.55 | 57.33 | 57.85 | 4,500,425 | -1.03(-1.75%) |
Dec 20, 2018 | 59.21 | 60.47 | 57.84 | 58.89 | 2,433,836 | -0.65(-1.08%) |
Dec 19, 2018 | 61.33 | 62.20 | 58.99 | 59.53 | 2,194,216 | -2.15(-3.49%) |
Dec 18, 2018 | 61.83 | 63.27 | 61.51 | 61.68 | 1,854,919 | +0.30(+0.48%) |
Dec 17, 2018 | 61.45 | 63.15 | 61.05 | 61.39 | 1,997,735 | -0.23(-0.38%) |
Dec 14, 2018 | 61.68 | 62.80 | 61.35 | 61.62 | 1,857,555 | -0.83(-1.34%) |
Dec 13, 2018 | 62.72 | 63.18 | 62.15 | 62.46 | 1,841,649 | +0.28(+0.45%) |
Dec 12, 2018 | 62.39 | 63.21 | 61.63 | 62.18 | 2,958,718 | +0.71(+1.15%) |
Dec 11, 2018 | 61.69 | 62.81 | 61.02 | 61.47 | 2,767,396 | +0.97(+1.60%) |
Dec 10, 2018 | 59.39 | 60.78 | 59.04 | 60.50 | 2,911,749 | -0.12(-0.19%) |
Dec 07, 2018 | 63.08 | 63.51 | 60.45 | 60.62 | 2,556,925 | -2.73(-4.31%) |
Dec 06, 2018 | 62.00 | 63.42 | 61.92 | 63.34 | 2,945,518 | -0.13(-0.21%) |
Dec 04, 2018 | 65.32 | 65.86 | 63.42 | 63.48 | 3,023,543 | -2.42(-3.68%) |
Dec 03, 2018 | 67.22 | 67.24 | 65.69 | 65.90 | 2,822,730 | +0.62(+0.95%) |
Nov 30, 2018 | 64.03 | 65.40 | 63.21 | 65.28 | 3,215,051 | +1.38(+2.16%) |
Nov 29, 2018 | 64.31 | 65.26 | 63.82 | 63.90 | 2,480,691 | -0.85(-1.32%) |
Nov 28, 2018 | 64.29 | 64.79 | 62.85 | 64.75 | 2,545,446 | +1.35(+2.14%) |
Nov 27, 2018 | 63.02 | 64.23 | 62.64 | 63.40 | 2,922,113 | -0.25(-0.39%) |
Nov 26, 2018 | 64.03 | 64.51 | 62.80 | 63.65 | 2,660,394 | +0.65(+1.04%) |
Nov 23, 2018 | 62.07 | 63.55 | 62.03 | 62.99 | 1,080,733 | +0.25(+0.40%) |
Nov 21, 2018 | 62.74 | 62.74 | 62.74 | 0 | +0.81(+1.31%) | |
Nov 20, 2018 | 61.39 | 62.53 | 61.19 | 61.93 | 4,356,108 | -1.20(-1.91%) |
Nov 19, 2018 | 64.39 | 64.88 | 62.97 | 63.14 | 2,806,437 | -1.95(-3.00%) |
Nov 16, 2018 | 64.51 | 65.65 | 64.32 | 65.09 | 2,781,462 | -0.17(-0.26%) |
Nov 15, 2018 | 63.44 | 65.47 | 63.25 | 65.26 | 4,310,763 | +1.66(+2.61%) |
Nov 14, 2018 | 65.14 | 65.47 | 63.10 | 63.60 | 3,923,772 | -0.71(-1.11%) |
Nov 13, 2018 | 65.57 | 66.61 | 63.91 | 64.31 | 3,715,021 | -0.68(-1.04%) |
Nov 12, 2018 | 65.97 | 67.63 | 64.81 | 64.99 | 5,606,852 | -3.41(-4.98%) |
Nov 09, 2018 | 69.09 | 71.28 | 67.05 | 68.40 | 9,483,063 | -6.01(-8.08%) |
Nov 08, 2018 | 73.35 | 75.23 | 72.67 | 74.41 | 2,988,204 | +0.67(+0.91%) |
Nov 07, 2018 | 74.41 | 74.57 | 72.88 | 73.75 | 3,500,491 | +0.01(+0.01%) |
Nov 06, 2018 | 73.83 | 75.06 | 73.46 | 73.74 | 2,451,705 | -0.32(-0.43%) |
Nov 05, 2018 | 75.18 | 75.25 | 72.45 | 74.06 | 2,845,182 | -2.03(-2.66%) |
Nov 02, 2018 | 78.01 | 78.50 | 75.24 | 76.08 | 2,992,274 | -3.77(-4.72%) |
Nov 01, 2018 | 77.83 | 80.67 | 77.63 | 79.85 | 2,075,983 | +2.44(+3.15%) |
Oct 31, 2018 | 76.58 | 78.01 | 75.34 | 77.41 | 2,647,381 | +1.87(+2.48%) |
Oct 30, 2018 | 73.27 | 75.72 | 73.08 | 75.54 | 2,224,741 | +2.51(+3.43%) |
Oct 29, 2018 | 73.48 | 74.59 | 71.90 | 73.03 | 1,877,999 | +0.69(+0.95%) |
Oct 26, 2018 | 71.22 | 73.32 | 70.90 | 72.34 | 1,750,265 | -0.70(-0.95%) |
Oct 25, 2018 | 71.97 | 73.55 | 71.40 | 73.04 | 1,899,932 | +2.20(+3.11%) |
Oct 24, 2018 | 74.43 | 74.43 | 70.73 | 70.84 | 2,352,957 | -4.40(-5.85%) |
Oct 23, 2018 | 74.00 | 75.74 | 71.88 | 75.24 | 2,620,166 | -0.79(-1.03%) |
Oct 22, 2018 | 76.51 | 77.18 | 75.43 | 76.02 | 1,645,699 | +0.04(+0.05%) |
Oct 19, 2018 | 77.25 | 78.05 | 75.64 | 75.99 | 1,660,382 | -0.95(-1.24%) |
Oct 18, 2018 | 78.36 | 78.52 | 76.63 | 76.94 | 1,618,931 | -1.92(-2.43%) |
Oct 17, 2018 | 79.47 | 79.65 | 77.98 | 78.86 | 1,407,998 | -0.29(-0.36%) |
Oct 16, 2018 | 78.32 | 79.38 | 78.04 | 79.14 | 2,114,134 | +1.47(+1.90%) |
Oct 15, 2018 | 77.40 | 78.58 | 76.96 | 77.67 | 1,968,516 | -0.14(-0.18%) |
Oct 12, 2018 | 77.84 | 78.28 | 76.65 | 77.81 | 1,952,672 | +1.74(+2.29%) |
Oct 11, 2018 | 75.55 | 77.73 | 75.33 | 76.07 | 2,254,351 | +0.41(+0.54%) |
Oct 10, 2018 | 77.89 | 77.94 | 75.66 | 75.66 | 3,025,410 | -3.32(-4.20%) |
Oct 09, 2018 | 78.25 | 79.14 | 77.89 | 78.98 | 1,215,591 | +0.85(+1.08%) |
Oct 08, 2018 | 77.84 | 78.47 | 77.06 | 78.14 | 1,274,627 | +0.02(+0.02%) |
Oct 05, 2018 | 80.88 | 81.08 | 77.28 | 78.12 | 2,386,512 | -3.12(-3.84%) |
Oct 04, 2018 | 82.09 | 82.10 | 80.38 | 81.24 | 1,453,219 | -1.25(-1.51%) |
Oct 03, 2018 | 82.37 | 83.04 | 81.22 | 82.49 | 1,805,539 | +0.51(+0.62%) |
Oct 02, 2018 | 81.43 | 83.00 | 81.43 | 81.98 | 1,206,445 | +0.38(+0.47%) |