Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 61.77 | 62.11 | 60.93 | 61.98 | 18,948,686 | +0.17(+0.27%) |
Dec 28, 2018 | 62.27 | 62.49 | 61.34 | 61.82 | 15,313,924 | +0.20(+0.32%) |
Dec 27, 2018 | 61.17 | 61.69 | 59.86 | 61.62 | 14,559,531 | -0.01(-0.01%) |
Dec 26, 2018 | 59.76 | 61.63 | 59.08 | 61.63 | 20,424,080 | +1.99(+3.35%) |
Dec 24, 2018 | 61.58 | 61.78 | 59.58 | 59.63 | 11,231,270 | -2.20(-3.56%) |
Dec 21, 2018 | 62.85 | 64.02 | 61.78 | 61.83 | 19,981,620 | -0.87(-1.39%) |
Dec 20, 2018 | 63.58 | 63.77 | 62.25 | 62.71 | 15,814,218 | -0.96(-1.50%) |
Dec 19, 2018 | 64.39 | 64.84 | 63.41 | 63.66 | 12,944,803 | -0.71(-1.10%) |
Dec 18, 2018 | 64.41 | 64.80 | 64.06 | 64.37 | 11,520,020 | +0.66(+1.03%) |
Dec 17, 2018 | 66.28 | 66.49 | 63.56 | 63.71 | 24,457,102 | -2.49(-3.77%) |
Dec 14, 2018 | 66.15 | 66.51 | 65.86 | 66.21 | 12,500,001 | -0.19(-0.29%) |
Dec 13, 2018 | 66.10 | 66.91 | 66.04 | 66.40 | 7,376,044 | +0.38(+0.58%) |
Dec 12, 2018 | 67.45 | 67.56 | 65.93 | 66.02 | 8,453,484 | -1.03(-1.54%) |
Dec 11, 2018 | 67.40 | 67.68 | 67.05 | 67.05 | 6,219,627 | +0.03(+0.05%) |
Dec 10, 2018 | 67.49 | 67.55 | 66.19 | 67.02 | 7,066,339 | -0.44(-0.65%) |
Dec 07, 2018 | 68.13 | 68.25 | 67.20 | 67.45 | 12,159,413 | -0.90(-1.31%) |
Dec 06, 2018 | 66.33 | 68.43 | 65.73 | 68.35 | 18,333,894 | +1.65(+2.48%) |
Dec 04, 2018 | 67.64 | 67.87 | 66.53 | 66.70 | 11,378,921 | -1.00(-1.48%) |
Dec 03, 2018 | 67.75 | 67.82 | 67.08 | 67.70 | 9,016,164 | +0.36(+0.54%) |
Nov 30, 2018 | 66.87 | 67.40 | 66.64 | 67.34 | 8,084,808 | +0.63(+0.95%) |
Nov 29, 2018 | 66.65 | 67.03 | 66.25 | 66.71 | 6,916,166 | +0.02(+0.02%) |
Nov 28, 2018 | 66.12 | 66.75 | 65.84 | 66.69 | 10,568,799 | +0.59(+0.89%) |
Nov 27, 2018 | 65.76 | 66.11 | 65.50 | 66.10 | 6,310,647 | +0.28(+0.42%) |
Nov 26, 2018 | 65.93 | 66.11 | 65.52 | 65.82 | 5,383,735 | +0.12(+0.19%) |
Nov 23, 2018 | 65.61 | 66.00 | 65.31 | 65.70 | 3,427,542 | -0.13(-0.20%) |
Nov 21, 2018 | 65.83 | 65.83 | 65.83 | 0 | +0.06(+0.09%) | |
Nov 20, 2018 | 66.12 | 66.65 | 65.76 | 65.77 | 6,447,094 | -0.68(-1.03%) |
Nov 19, 2018 | 66.48 | 66.94 | 66.05 | 66.45 | 8,665,001 | +0.09(+0.14%) |
Nov 16, 2018 | 65.53 | 66.46 | 65.47 | 66.36 | 5,292,884 | +0.71(+1.08%) |
Nov 15, 2018 | 65.91 | 65.94 | 65.00 | 65.65 | 7,808,256 | -0.45(-0.68%) |
Nov 14, 2018 | 66.36 | 66.53 | 65.79 | 66.11 | 5,534,151 | -0.16(-0.25%) |
Nov 13, 2018 | 66.39 | 66.64 | 65.87 | 66.27 | 5,944,155 | -0.07(-0.10%) |
Nov 12, 2018 | 66.30 | 66.89 | 66.16 | 66.34 | 6,050,416 | +0.13(+0.20%) |
Nov 09, 2018 | 66.14 | 66.43 | 65.84 | 66.21 | 4,125,250 | -0.01(-0.01%) |
Nov 08, 2018 | 66.06 | 66.26 | 65.67 | 66.21 | 4,333,712 | +0.05(+0.07%) |
Nov 07, 2018 | 65.67 | 66.19 | 65.32 | 66.16 | 9,202,808 | +0.78(+1.19%) |
Nov 06, 2018 | 65.12 | 65.41 | 64.96 | 65.38 | 5,025,394 | +0.33(+0.50%) |
Nov 05, 2018 | 64.23 | 65.26 | 64.22 | 65.06 | 8,221,222 | +0.95(+1.49%) |
Nov 02, 2018 | 64.76 | 64.78 | 63.37 | 64.10 | 9,263,399 | -0.53(-0.83%) |
Nov 01, 2018 | 64.38 | 64.77 | 64.09 | 64.64 | 7,380,926 | +0.30(+0.47%) |
Oct 31, 2018 | 65.07 | 65.20 | 64.21 | 64.33 | 10,131,536 | -0.76(-1.17%) |
Oct 30, 2018 | 64.32 | 65.59 | 64.15 | 65.10 | 11,021,334 | +0.88(+1.37%) |
Oct 29, 2018 | 63.84 | 64.66 | 63.81 | 64.22 | 8,716,251 | +0.80(+1.27%) |
Oct 26, 2018 | 65.04 | 65.04 | 62.99 | 63.41 | 14,270,066 | -1.56(-2.40%) |
Oct 25, 2018 | 64.23 | 65.33 | 63.95 | 64.97 | 7,567,309 | +0.82(+1.28%) |
Oct 24, 2018 | 63.72 | 64.71 | 63.59 | 64.15 | 7,324,382 | +0.60(+0.94%) |
Oct 23, 2018 | 63.06 | 63.95 | 62.79 | 63.55 | 8,507,829 | +0.28(+0.44%) |
Oct 22, 2018 | 64.23 | 64.55 | 63.27 | 63.27 | 9,129,817 | -0.90(-1.40%) |
Oct 19, 2018 | 63.66 | 64.37 | 63.66 | 64.17 | 6,522,119 | +0.55(+0.87%) |
Oct 18, 2018 | 63.73 | 64.22 | 63.43 | 63.62 | 8,301,512 | -0.12(-0.19%) |
Oct 17, 2018 | 63.92 | 64.07 | 63.29 | 63.74 | 6,195,362 | -0.25(-0.39%) |
Oct 16, 2018 | 62.81 | 64.11 | 62.53 | 63.99 | 6,471,130 | +1.29(+2.06%) |
Oct 15, 2018 | 62.25 | 63.28 | 62.20 | 62.70 | 10,380,775 | +0.42(+0.67%) |
Oct 12, 2018 | 63.12 | 63.31 | 61.92 | 62.28 | 12,378,672 | -0.16(-0.26%) |
Oct 11, 2018 | 64.39 | 64.39 | 62.37 | 62.44 | 15,183,378 | -1.84(-2.86%) |
Oct 10, 2018 | 65.10 | 65.46 | 64.27 | 64.28 | 10,758,739 | -0.97(-1.49%) |
Oct 09, 2018 | 65.18 | 65.54 | 64.86 | 65.25 | 7,124,304 | +0.09(+0.14%) |
Oct 08, 2018 | 64.33 | 65.41 | 64.23 | 65.16 | 6,387,805 | +0.93(+1.45%) |
Oct 05, 2018 | 64.28 | 64.64 | 64.19 | 64.23 | 6,052,436 | -0.03(-0.05%) |
Oct 04, 2018 | 64.55 | 64.60 | 63.85 | 64.27 | 8,229,171 | -0.54(-0.84%) |
Oct 03, 2018 | 65.51 | 65.73 | 64.43 | 64.81 | 8,648,969 | -0.70(-1.07%) |
Oct 02, 2018 | 65.67 | 65.87 | 65.41 | 65.51 | 6,996,144 | -0.15(-0.23%) |