Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 60.71 | 61.18 | 59.99 | 61.12 | 255,898 | +0.39(+0.65%) |
Dec 28, 2018 | 60.41 | 61.46 | 60.10 | 60.73 | 271,237 | +0.27(+0.45%) |
Dec 27, 2018 | 59.23 | 60.49 | 58.57 | 60.45 | 369,400 | +0.89(+1.49%) |
Dec 26, 2018 | 59.15 | 59.93 | 58.07 | 59.56 | 416,132 | +0.47(+0.80%) |
Dec 24, 2018 | 62.39 | 62.39 | 59.02 | 59.09 | 166,982 | -3.10(-4.98%) |
Dec 21, 2018 | 62.56 | 64.36 | 62.05 | 62.19 | 1,051,154 | -0.47(-0.76%) |
Dec 20, 2018 | 61.79 | 63.44 | 61.18 | 62.66 | 308,577 | +0.79(+1.28%) |
Dec 19, 2018 | 62.08 | 63.08 | 61.44 | 61.87 | 194,217 | +0.04(+0.06%) |
Dec 18, 2018 | 62.80 | 63.24 | 61.71 | 61.82 | 315,723 | -0.75(-1.19%) |
Dec 17, 2018 | 64.95 | 64.96 | 62.33 | 62.57 | 416,092 | -2.21(-3.40%) |
Dec 14, 2018 | 64.90 | 65.14 | 64.37 | 64.78 | 242,056 | -0.17(-0.26%) |
Dec 13, 2018 | 64.59 | 65.39 | 64.36 | 64.94 | 222,958 | +0.25(+0.38%) |
Dec 12, 2018 | 65.16 | 65.49 | 64.60 | 64.70 | 253,429 | -0.16(-0.25%) |
Dec 11, 2018 | 64.94 | 65.38 | 64.37 | 64.86 | 395,818 | +0.10(+0.15%) |
Dec 10, 2018 | 64.16 | 64.94 | 63.52 | 64.76 | 416,549 | -0.22(-0.33%) |
Dec 07, 2018 | 64.62 | 65.52 | 64.43 | 64.98 | 274,230 | +0.13(+0.20%) |
Dec 06, 2018 | 64.50 | 64.86 | 63.36 | 64.85 | 405,757 | +0.60(+0.94%) |
Dec 04, 2018 | 66.18 | 66.41 | 64.06 | 64.25 | 546,341 | -1.76(-2.67%) |
Dec 03, 2018 | 64.87 | 66.05 | 64.12 | 66.01 | 254,041 | +0.75(+1.16%) |
Nov 30, 2018 | 64.21 | 65.43 | 64.17 | 65.26 | 351,548 | +1.02(+1.59%) |
Nov 29, 2018 | 64.39 | 64.87 | 63.81 | 64.24 | 348,876 | -0.07(-0.11%) |
Nov 28, 2018 | 63.68 | 64.39 | 63.43 | 64.31 | 315,432 | +0.79(+1.25%) |
Nov 27, 2018 | 63.22 | 63.77 | 62.92 | 63.52 | 292,362 | +0.30(+0.47%) |
Nov 26, 2018 | 63.48 | 63.56 | 62.84 | 63.22 | 237,018 | -0.14(-0.23%) |
Nov 23, 2018 | 63.38 | 63.78 | 62.86 | 63.36 | 91,784 | +0.02(+0.03%) |
Nov 21, 2018 | 63.35 | 63.35 | 63.35 | 0 | -1.03(-1.61%) | |
Nov 20, 2018 | 64.27 | 64.90 | 64.17 | 64.38 | 267,280 | +0.14(+0.22%) |
Nov 19, 2018 | 63.89 | 64.59 | 63.40 | 64.24 | 256,136 | +0.10(+0.16%) |
Nov 16, 2018 | 63.16 | 64.22 | 63.16 | 64.13 | 375,492 | +1.18(+1.87%) |
Nov 15, 2018 | 62.08 | 63.08 | 61.59 | 62.96 | 289,007 | +0.59(+0.94%) |
Nov 14, 2018 | 62.07 | 62.81 | 61.64 | 62.37 | 272,672 | +0.12(+0.19%) |
Nov 13, 2018 | 61.98 | 62.44 | 61.39 | 62.25 | 196,753 | +0.43(+0.70%) |
Nov 12, 2018 | 60.98 | 62.58 | 60.75 | 61.82 | 226,030 | +0.64(+1.04%) |
Nov 09, 2018 | 60.89 | 61.80 | 60.89 | 61.18 | 294,798 | +0.13(+0.21%) |
Nov 08, 2018 | 60.94 | 61.22 | 60.18 | 61.06 | 344,783 | +0.30(+0.50%) |
Nov 07, 2018 | 60.45 | 60.78 | 59.55 | 60.75 | 265,193 | +0.61(+1.02%) |
Nov 06, 2018 | 59.77 | 60.29 | 59.59 | 60.14 | 225,627 | +0.32(+0.53%) |
Nov 05, 2018 | 58.59 | 60.08 | 58.59 | 59.82 | 475,551 | +1.23(+2.11%) |
Nov 02, 2018 | 59.58 | 59.72 | 57.92 | 58.59 | 329,591 | -0.78(-1.31%) |
Nov 01, 2018 | 58.52 | 59.71 | 58.32 | 59.37 | 466,845 | +0.45(+0.77%) |
Oct 31, 2018 | 60.35 | 60.35 | 58.62 | 58.91 | 427,510 | -1.63(-2.70%) |
Oct 30, 2018 | 60.44 | 60.82 | 60.04 | 60.55 | 276,215 | +0.41(+0.68%) |
Oct 29, 2018 | 60.20 | 60.95 | 59.81 | 60.14 | 247,295 | +0.10(+0.17%) |
Oct 26, 2018 | 60.96 | 60.96 | 59.63 | 60.04 | 154,370 | -0.77(-1.27%) |
Oct 25, 2018 | 61.33 | 61.33 | 59.89 | 60.81 | 264,897 | -1.02(-1.65%) |
Oct 24, 2018 | 60.64 | 62.17 | 60.40 | 61.83 | 565,935 | +1.39(+2.29%) |
Oct 23, 2018 | 60.98 | 61.14 | 60.31 | 60.44 | 373,194 | -0.59(-0.97%) |
Oct 22, 2018 | 61.39 | 61.77 | 60.87 | 61.03 | 272,651 | -0.26(-0.43%) |
Oct 19, 2018 | 60.32 | 61.66 | 60.32 | 61.29 | 304,344 | +0.80(+1.33%) |
Oct 18, 2018 | 60.75 | 61.06 | 60.00 | 60.49 | 224,126 | -0.22(-0.37%) |
Oct 17, 2018 | 60.41 | 60.78 | 60.06 | 60.71 | 406,548 | +0.12(+0.20%) |
Oct 16, 2018 | 59.73 | 60.69 | 59.48 | 60.59 | 280,942 | +1.07(+1.81%) |
Oct 15, 2018 | 59.69 | 60.14 | 59.40 | 59.52 | 293,551 | -0.24(-0.40%) |
Oct 12, 2018 | 60.16 | 60.16 | 59.18 | 59.76 | 382,597 | -0.40(-0.66%) |
Oct 11, 2018 | 61.64 | 61.67 | 60.11 | 60.16 | 293,617 | -1.46(-2.38%) |
Oct 10, 2018 | 61.41 | 62.58 | 61.41 | 61.62 | 411,315 | +0.01(+0.01%) |
Oct 09, 2018 | 60.74 | 61.71 | 60.74 | 61.61 | 366,203 | +0.85(+1.40%) |
Oct 08, 2018 | 60.42 | 61.26 | 60.26 | 60.76 | 181,809 | +0.50(+0.83%) |
Oct 05, 2018 | 59.27 | 60.51 | 59.27 | 60.26 | 176,226 | +1.04(+1.76%) |
Oct 04, 2018 | 59.24 | 59.40 | 58.51 | 59.22 | 438,861 | -0.21(-0.36%) |
Oct 03, 2018 | 59.93 | 60.40 | 59.12 | 59.43 | 166,693 | -0.49(-0.81%) |
Oct 02, 2018 | 59.18 | 60.06 | 59.18 | 59.92 | 154,136 | +0.91(+1.54%) |