Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 64.33 | 64.52 | 63.32 | 64.41 | 12,527,786 | +0.20(+0.31%) |
Dec 28, 2018 | 64.61 | 64.90 | 63.76 | 64.21 | 16,044,241 | +0.20(+0.31%) |
Dec 27, 2018 | 63.44 | 64.09 | 62.23 | 64.01 | 13,378,637 | +0.10(+0.16%) |
Dec 26, 2018 | 62.05 | 63.97 | 61.38 | 63.91 | 14,374,645 | +2.03(+3.28%) |
Dec 24, 2018 | 63.94 | 64.18 | 61.86 | 61.88 | 11,004,644 | -2.31(-3.60%) |
Dec 21, 2018 | 65.20 | 66.38 | 64.09 | 64.19 | 14,589,629 | -0.81(-1.24%) |
Dec 20, 2018 | 65.94 | 66.11 | 64.55 | 65.00 | 16,003,347 | -0.96(-1.46%) |
Dec 19, 2018 | 66.71 | 67.36 | 65.79 | 65.96 | 18,522,086 | -0.73(-1.10%) |
Dec 18, 2018 | 66.58 | 67.16 | 66.41 | 66.70 | 10,551,074 | +0.59(+0.90%) |
Dec 17, 2018 | 68.73 | 68.93 | 65.95 | 66.10 | 15,517,245 | -2.53(-3.69%) |
Dec 14, 2018 | 68.56 | 68.94 | 68.29 | 68.64 | 9,114,703 | -0.14(-0.20%) |
Dec 13, 2018 | 68.41 | 69.33 | 68.41 | 68.77 | 7,092,189 | +0.41(+0.60%) |
Dec 12, 2018 | 69.93 | 69.99 | 68.35 | 68.36 | 9,164,507 | -1.14(-1.65%) |
Dec 11, 2018 | 69.69 | 70.14 | 69.50 | 69.51 | 7,266,979 | +0.05(+0.07%) |
Dec 10, 2018 | 69.89 | 69.96 | 68.62 | 69.46 | 13,413,267 | -0.39(-0.56%) |
Dec 07, 2018 | 70.58 | 70.79 | 69.66 | 69.85 | 16,947,836 | -1.00(-1.41%) |
Dec 06, 2018 | 68.79 | 70.91 | 68.16 | 70.85 | 21,169,832 | +1.73(+2.51%) |
Dec 04, 2018 | 70.20 | 70.33 | 68.94 | 69.11 | 13,560,516 | -1.09(-1.55%) |
Dec 03, 2018 | 70.25 | 70.25 | 69.52 | 70.20 | 13,162,329 | +0.32(+0.46%) |
Nov 30, 2018 | 69.22 | 69.87 | 69.06 | 69.87 | 9,821,848 | +0.68(+0.99%) |
Nov 29, 2018 | 69.06 | 69.47 | 68.68 | 69.19 | 7,328,811 | +0.09(+0.14%) |
Nov 28, 2018 | 68.45 | 69.17 | 68.24 | 69.10 | 11,502,157 | +0.61(+0.89%) |
Nov 27, 2018 | 68.08 | 68.50 | 67.90 | 68.49 | 8,369,965 | +0.21(+0.31%) |
Nov 26, 2018 | 68.35 | 68.51 | 67.89 | 68.28 | 5,696,823 | +0.24(+0.35%) |
Nov 23, 2018 | 68.17 | 68.37 | 67.68 | 68.04 | 3,063,943 | -0.23(-0.34%) |
Nov 21, 2018 | 68.27 | 68.27 | 68.27 | 0 | +0.09(+0.14%) | |
Nov 20, 2018 | 68.77 | 69.05 | 68.17 | 68.17 | 14,360,116 | -0.73(-1.07%) |
Nov 19, 2018 | 68.89 | 69.35 | 68.43 | 68.91 | 6,459,000 | +0.00(+0.00%) |
Nov 16, 2018 | 67.96 | 68.91 | 67.84 | 68.91 | 13,891,969 | +0.82(+1.20%) |
Nov 15, 2018 | 68.26 | 68.36 | 67.35 | 68.09 | 10,708,176 | -0.43(-0.62%) |
Nov 14, 2018 | 68.93 | 69.05 | 68.17 | 68.52 | 7,978,821 | -0.12(-0.17%) |
Nov 13, 2018 | 68.70 | 68.98 | 68.23 | 68.64 | 6,322,211 | +0.06(+0.09%) |
Nov 12, 2018 | 68.65 | 69.25 | 68.51 | 68.58 | 6,728,432 | -0.08(-0.11%) |
Nov 09, 2018 | 68.40 | 68.76 | 68.21 | 68.65 | 7,195,861 | +0.09(+0.14%) |
Nov 08, 2018 | 68.35 | 68.58 | 68.01 | 68.56 | 6,108,015 | +0.03(+0.04%) |
Nov 07, 2018 | 68.10 | 68.53 | 67.62 | 68.53 | 9,017,547 | +0.85(+1.26%) |
Nov 06, 2018 | 67.33 | 67.72 | 67.28 | 67.68 | 6,008,036 | +0.29(+0.43%) |
Nov 05, 2018 | 66.58 | 67.59 | 66.41 | 67.39 | 17,013,382 | +0.97(+1.47%) |
Nov 02, 2018 | 67.08 | 67.08 | 65.69 | 66.41 | 11,587,369 | -0.57(-0.85%) |
Nov 01, 2018 | 66.80 | 67.09 | 66.42 | 66.99 | 16,176,399 | +0.25(+0.37%) |
Oct 31, 2018 | 67.29 | 67.55 | 66.53 | 66.74 | 13,170,300 | -0.70(-1.04%) |
Oct 30, 2018 | 66.73 | 67.89 | 66.44 | 67.44 | 14,356,600 | +1.00(+1.50%) |
Oct 29, 2018 | 66.17 | 66.96 | 66.06 | 66.44 | 11,560,978 | +0.76(+1.16%) |
Oct 26, 2018 | 66.98 | 67.05 | 65.27 | 65.68 | 14,531,934 | -1.58(-2.35%) |
Oct 25, 2018 | 66.55 | 67.67 | 66.29 | 67.26 | 11,087,607 | +0.82(+1.23%) |
Oct 24, 2018 | 66.02 | 67.06 | 65.92 | 66.44 | 16,560,802 | +0.48(+0.73%) |
Oct 23, 2018 | 65.35 | 66.27 | 65.09 | 65.96 | 11,735,612 | +0.42(+0.64%) |
Oct 22, 2018 | 66.59 | 66.88 | 65.54 | 65.54 | 9,480,639 | -0.87(-1.31%) |
Oct 19, 2018 | 65.89 | 66.71 | 65.89 | 66.41 | 8,126,783 | +0.50(+0.76%) |
Oct 18, 2018 | 66.01 | 66.55 | 65.75 | 65.91 | 8,343,585 | -0.08(-0.12%) |
Oct 17, 2018 | 66.19 | 66.39 | 65.61 | 65.99 | 10,067,452 | -0.32(-0.49%) |
Oct 16, 2018 | 65.13 | 66.42 | 64.82 | 66.31 | 9,493,018 | +1.41(+2.17%) |
Oct 15, 2018 | 64.48 | 65.57 | 64.48 | 64.90 | 11,574,002 | +0.35(+0.54%) |
Oct 12, 2018 | 65.47 | 65.53 | 64.21 | 64.55 | 14,635,044 | -0.13(-0.20%) |
Oct 11, 2018 | 66.67 | 66.67 | 64.59 | 64.68 | 22,295,168 | -1.81(-2.72%) |
Oct 10, 2018 | 67.41 | 67.70 | 66.49 | 66.49 | 13,692,884 | -1.02(-1.51%) |
Oct 09, 2018 | 67.38 | 67.79 | 67.11 | 67.51 | 8,335,989 | +0.15(+0.22%) |
Oct 08, 2018 | 66.68 | 67.67 | 66.60 | 67.36 | 9,897,162 | +0.88(+1.32%) |
Oct 05, 2018 | 66.55 | 66.96 | 66.47 | 66.48 | 13,723,083 | -0.09(-0.13%) |
Oct 04, 2018 | 66.94 | 66.97 | 66.18 | 66.57 | 15,175,763 | -0.67(-1.00%) |
Oct 03, 2018 | 67.69 | 68.04 | 66.74 | 67.24 | 16,159,363 | -0.47(-0.69%) |
Oct 02, 2018 | 67.96 | 68.20 | 67.71 | 67.71 | 8,620,251 | -0.09(-0.14%) |