Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 59.30 | 59.70 | 58.47 | 59.51 | 324,688 | +0.64(+1.08%) |
Dec 28, 2018 | 59.38 | 60.16 | 58.74 | 58.88 | 302,604 | -0.55(-0.92%) |
Dec 27, 2018 | 57.46 | 59.43 | 57.46 | 59.42 | 497,383 | +1.00(+1.72%) |
Dec 26, 2018 | 55.72 | 58.60 | 55.20 | 58.42 | 315,649 | +2.47(+4.42%) |
Dec 24, 2018 | 56.96 | 57.56 | 55.74 | 55.94 | 351,569 | -1.60(-2.77%) |
Dec 21, 2018 | 58.52 | 59.84 | 57.33 | 57.54 | 1,310,355 | -1.14(-1.94%) |
Dec 20, 2018 | 57.72 | 59.55 | 57.07 | 58.68 | 629,181 | +0.74(+1.28%) |
Dec 19, 2018 | 57.97 | 59.78 | 57.31 | 57.94 | 379,320 | +0.16(+0.28%) |
Dec 18, 2018 | 58.46 | 59.27 | 57.71 | 57.77 | 356,272 | -0.25(-0.43%) |
Dec 17, 2018 | 59.15 | 60.35 | 57.57 | 58.02 | 339,632 | -1.25(-2.10%) |
Dec 14, 2018 | 58.55 | 60.10 | 58.38 | 59.27 | 244,715 | +0.22(+0.38%) |
Dec 13, 2018 | 59.93 | 60.44 | 58.50 | 59.05 | 358,916 | -1.07(-1.77%) |
Dec 12, 2018 | 60.88 | 61.48 | 60.10 | 60.11 | 275,700 | +0.28(+0.46%) |
Dec 11, 2018 | 61.77 | 62.25 | 59.61 | 59.84 | 357,585 | -0.89(-1.46%) |
Dec 10, 2018 | 62.57 | 62.57 | 59.79 | 60.72 | 500,114 | -1.86(-2.97%) |
Dec 07, 2018 | 63.98 | 64.69 | 61.89 | 62.58 | 399,642 | -1.67(-2.60%) |
Dec 06, 2018 | 64.27 | 64.63 | 62.85 | 64.25 | 284,252 | -0.91(-1.39%) |
Dec 04, 2018 | 68.08 | 68.08 | 64.98 | 65.15 | 329,819 | -2.84(-4.18%) |
Dec 03, 2018 | 68.78 | 69.36 | 66.52 | 67.99 | 281,204 | -0.23(-0.34%) |
Nov 30, 2018 | 66.72 | 68.61 | 66.60 | 68.23 | 409,235 | +1.19(+1.78%) |
Nov 29, 2018 | 66.60 | 67.63 | 65.88 | 67.04 | 165,708 | -0.12(-0.17%) |
Nov 28, 2018 | 65.34 | 67.28 | 64.65 | 67.15 | 251,173 | +1.82(+2.79%) |
Nov 27, 2018 | 65.65 | 66.42 | 65.20 | 65.33 | 255,696 | -0.74(-1.13%) |
Nov 26, 2018 | 66.34 | 67.47 | 65.58 | 66.08 | 193,097 | +0.29(+0.44%) |
Nov 23, 2018 | 65.37 | 66.46 | 65.35 | 65.79 | 73,169 | -0.14(-0.22%) |
Nov 21, 2018 | 65.93 | 65.93 | 65.93 | 0 | +0.05(+0.08%) | |
Nov 20, 2018 | 66.89 | 66.92 | 65.56 | 65.88 | 229,615 | -1.53(-2.27%) |
Nov 19, 2018 | 68.05 | 68.13 | 66.12 | 67.41 | 313,003 | -0.74(-1.09%) |
Nov 16, 2018 | 65.94 | 68.44 | 65.91 | 68.16 | 401,539 | +1.45(+2.18%) |
Nov 15, 2018 | 63.99 | 66.95 | 63.81 | 66.70 | 331,970 | +2.41(+3.75%) |
Nov 14, 2018 | 67.95 | 68.32 | 64.22 | 64.29 | 386,832 | -3.11(-4.61%) |
Nov 13, 2018 | 67.72 | 68.20 | 67.09 | 67.40 | 302,120 | -0.13(-0.20%) |
Nov 12, 2018 | 67.95 | 68.87 | 67.23 | 67.53 | 337,865 | -0.50(-0.74%) |
Nov 09, 2018 | 69.00 | 69.23 | 67.79 | 68.03 | 297,761 | -1.14(-1.65%) |
Nov 08, 2018 | 68.45 | 70.08 | 68.29 | 69.18 | 387,720 | +0.52(+0.75%) |
Nov 07, 2018 | 67.92 | 70.10 | 67.62 | 68.66 | 441,237 | +0.08(+0.12%) |
Nov 06, 2018 | 67.90 | 69.05 | 67.03 | 68.58 | 449,472 | +0.21(+0.30%) |
Nov 05, 2018 | 70.70 | 73.37 | 67.46 | 68.37 | 461,423 | +1.26(+1.88%) |
Nov 02, 2018 | 67.31 | 67.61 | 64.85 | 67.11 | 463,259 | -0.27(-0.40%) |
Nov 01, 2018 | 67.66 | 67.74 | 66.76 | 67.38 | 237,367 | +0.19(+0.28%) |
Oct 31, 2018 | 67.92 | 68.22 | 67.11 | 67.19 | 312,576 | -0.64(-0.95%) |
Oct 30, 2018 | 66.55 | 67.91 | 66.14 | 67.84 | 208,986 | +1.30(+1.96%) |
Oct 29, 2018 | 66.51 | 67.72 | 65.68 | 66.53 | 311,386 | +0.87(+1.32%) |
Oct 26, 2018 | 63.17 | 66.00 | 62.66 | 65.67 | 299,328 | +2.05(+3.22%) |
Oct 25, 2018 | 63.51 | 64.25 | 61.96 | 63.62 | 264,222 | +0.27(+0.42%) |
Oct 24, 2018 | 65.42 | 65.52 | 63.24 | 63.35 | 277,411 | -2.17(-3.31%) |
Oct 23, 2018 | 65.20 | 66.59 | 64.96 | 65.52 | 394,042 | +0.12(+0.18%) |
Oct 22, 2018 | 66.27 | 66.89 | 64.92 | 65.41 | 361,716 | -0.59(-0.89%) |
Oct 19, 2018 | 65.82 | 66.35 | 65.28 | 66.00 | 250,988 | -0.01(-0.01%) |
Oct 18, 2018 | 65.96 | 66.60 | 65.08 | 66.01 | 331,766 | -0.34(-0.51%) |
Oct 17, 2018 | 67.17 | 67.17 | 65.52 | 66.35 | 226,150 | -0.95(-1.41%) |
Oct 16, 2018 | 65.92 | 67.44 | 65.01 | 67.29 | 319,581 | +2.02(+3.09%) |
Oct 15, 2018 | 65.48 | 66.04 | 65.05 | 65.27 | 367,068 | -0.31(-0.48%) |
Oct 12, 2018 | 69.80 | 69.97 | 64.09 | 65.59 | 916,000 | -3.49(-5.06%) |
Oct 11, 2018 | 70.29 | 70.33 | 68.20 | 69.08 | 809,689 | -1.22(-1.73%) |
Oct 10, 2018 | 72.73 | 73.37 | 70.08 | 70.30 | 393,682 | -2.93(-4.00%) |
Oct 09, 2018 | 72.41 | 73.43 | 72.02 | 73.23 | 317,584 | +0.59(+0.81%) |
Oct 08, 2018 | 71.05 | 73.12 | 71.05 | 72.64 | 447,298 | +1.38(+1.93%) |
Oct 05, 2018 | 71.15 | 71.68 | 70.33 | 71.26 | 276,948 | +0.28(+0.39%) |
Oct 04, 2018 | 70.36 | 71.30 | 70.36 | 70.98 | 171,008 | +0.43(+0.61%) |
Oct 03, 2018 | 70.15 | 71.04 | 69.88 | 70.56 | 143,473 | +0.62(+0.88%) |
Oct 02, 2018 | 69.51 | 70.16 | 69.07 | 69.94 | 187,580 | +0.47(+0.68%) |