Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 67.57 | 67.57 | 66.54 | 66.99 | 33,405 | +0.61(+0.91%) |
Dec 28, 2018 | 67.15 | 68.34 | 66.26 | 66.38 | 55,059 | +0.01(+0.01%) |
Dec 27, 2018 | 65.20 | 66.47 | 64.33 | 66.38 | 43,216 | +0.50(+0.76%) |
Dec 26, 2018 | 63.75 | 65.88 | 63.09 | 65.88 | 52,544 | +2.45(+3.87%) |
Dec 24, 2018 | 63.90 | 64.38 | 63.41 | 63.42 | 30,358 | -1.62(-2.49%) |
Dec 21, 2018 | 67.02 | 67.02 | 64.77 | 65.04 | 51,359 | -0.83(-1.27%) |
Dec 20, 2018 | 66.64 | 67.08 | 65.59 | 65.87 | 37,371 | -1.33(-1.98%) |
Dec 19, 2018 | 68.60 | 68.81 | 66.72 | 67.21 | 23,885 | -1.04(-1.52%) |
Dec 18, 2018 | 68.52 | 68.69 | 67.78 | 68.25 | 25,203 | +0.26(+0.38%) |
Dec 17, 2018 | 68.94 | 69.45 | 67.74 | 67.99 | 16,281 | -1.49(-2.14%) |
Dec 14, 2018 | 70.02 | 70.27 | 69.37 | 69.48 | 8,706 | -1.31(-1.84%) |
Dec 13, 2018 | 71.15 | 71.15 | 70.50 | 70.78 | 59,968 | -0.01(-0.02%) |
Dec 12, 2018 | 71.81 | 71.81 | 70.74 | 70.79 | 24,244 | +0.39(+0.56%) |
Dec 11, 2018 | 71.14 | 71.86 | 70.02 | 70.40 | 13,541 | -0.06(-0.08%) |
Dec 10, 2018 | 70.14 | 70.46 | 69.13 | 70.46 | 9,351 | +0.20(+0.29%) |
Dec 07, 2018 | 71.79 | 71.79 | 70.05 | 70.26 | 7,163 | -1.37(-1.91%) |
Dec 06, 2018 | 71.45 | 71.63 | 70.23 | 71.63 | 13,418 | -0.09(-0.13%) |
Dec 04, 2018 | 73.51 | 73.51 | 71.72 | 71.72 | 6,502 | -2.08(-2.82%) |
Dec 03, 2018 | 74.16 | 74.64 | 73.53 | 73.80 | 24,782 | +0.62(+0.85%) |
Nov 30, 2018 | 72.61 | 73.64 | 72.61 | 73.17 | 5,620 | +0.50(+0.69%) |
Nov 29, 2018 | 72.66 | 72.90 | 72.49 | 72.67 | 68,834 | -0.00(-0.01%) |
Nov 28, 2018 | 72.31 | 72.68 | 71.46 | 72.68 | 114,840 | +1.36(+1.91%) |
Nov 27, 2018 | 70.80 | 71.32 | 70.80 | 71.32 | 246,949 | +0.31(+0.43%) |
Nov 26, 2018 | 70.88 | 71.02 | 70.64 | 71.01 | 10,013 | +0.73(+1.03%) |
Nov 23, 2018 | 70.23 | 70.28 | 70.23 | 70.28 | 220 | -0.30(-0.42%) |
Nov 21, 2018 | 70.58 | 70.58 | 70.58 | 0 | +0.06(+0.08%) | |
Nov 20, 2018 | 70.56 | 70.99 | 70.52 | 70.52 | 7,741 | -1.02(-1.43%) |
Nov 19, 2018 | 72.42 | 72.42 | 71.54 | 71.54 | 5,651 | -1.13(-1.56%) |
Nov 16, 2018 | 72.36 | 72.73 | 72.36 | 72.68 | 8,155 | +0.36(+0.50%) |
Nov 15, 2018 | 71.33 | 72.49 | 71.33 | 72.32 | 6,882 | +0.43(+0.59%) |
Nov 14, 2018 | 72.38 | 72.38 | 71.60 | 71.89 | 9,686 | -0.43(-0.59%) |
Nov 13, 2018 | 73.10 | 73.10 | 72.20 | 72.32 | 6,015 | -0.01(-0.02%) |
Nov 12, 2018 | 73.68 | 73.68 | 72.33 | 72.33 | 3,790 | -1.36(-1.85%) |
Nov 09, 2018 | 73.68 | 73.69 | 73.16 | 73.69 | 3,416 | -0.21(-0.28%) |
Nov 08, 2018 | 74.20 | 75.60 | 73.82 | 73.90 | 25,603 | +0.02(+0.02%) |
Nov 07, 2018 | 73.44 | 74.05 | 73.44 | 73.88 | 12,686 | +1.14(+1.57%) |
Nov 06, 2018 | 72.60 | 72.77 | 72.45 | 72.74 | 6,032 | +0.60(+0.83%) |
Nov 05, 2018 | 72.00 | 72.25 | 71.98 | 72.14 | 2,629 | +0.40(+0.56%) |
Nov 02, 2018 | 72.20 | 72.20 | 71.35 | 71.73 | 7,384 | -0.57(-0.79%) |
Nov 01, 2018 | 71.82 | 72.32 | 71.82 | 72.31 | 77,792 | +0.61(+0.85%) |
Oct 31, 2018 | 71.75 | 72.20 | 71.62 | 71.69 | 9,100 | +0.73(+1.03%) |
Oct 30, 2018 | 70.28 | 70.96 | 70.08 | 70.96 | 14,395 | +1.80(+2.61%) |
Oct 29, 2018 | 70.91 | 70.91 | 69.15 | 69.16 | 21,815 | -0.73(-1.05%) |
Oct 26, 2018 | 70.31 | 70.66 | 69.63 | 69.89 | 9,037 | -1.61(-2.25%) |
Oct 25, 2018 | 70.36 | 71.50 | 67.88 | 71.50 | 8,500 | +1.44(+2.06%) |
Oct 24, 2018 | 71.83 | 71.99 | 70.06 | 70.06 | 8,933 | -1.94(-2.70%) |
Oct 23, 2018 | 71.44 | 72.39 | 71.09 | 72.00 | 23,962 | -0.44(-0.61%) |
Oct 22, 2018 | 72.81 | 72.81 | 72.38 | 72.44 | 8,527 | -0.07(-0.09%) |
Oct 19, 2018 | 73.09 | 73.27 | 72.51 | 72.51 | 7,273 | +0.03(+0.04%) |
Oct 18, 2018 | 73.40 | 73.42 | 72.23 | 72.48 | 14,144 | -1.02(-1.38%) |
Oct 17, 2018 | 73.48 | 73.66 | 72.92 | 73.50 | 75,955 | +0.08(+0.11%) |
Oct 16, 2018 | 72.52 | 73.52 | 72.49 | 73.41 | 6,116 | +1.57(+2.18%) |
Oct 15, 2018 | 71.98 | 76.49 | 71.84 | 71.84 | 17,798 | -0.54(-0.75%) |
Oct 12, 2018 | 72.75 | 72.75 | 71.44 | 72.39 | 25,569 | +0.89(+1.24%) |
Oct 11, 2018 | 73.08 | 73.08 | 71.00 | 71.50 | 31,337 | -1.42(-1.95%) |
Oct 10, 2018 | 74.94 | 74.94 | 72.92 | 72.92 | 18,857 | -2.36(-3.14%) |
Oct 09, 2018 | 74.98 | 75.39 | 74.98 | 75.29 | 17,634 | +0.29(+0.38%) |
Oct 08, 2018 | 75.16 | 75.16 | 74.65 | 75.00 | 8,384 | -0.08(-0.11%) |
Oct 05, 2018 | 75.65 | 75.70 | 74.75 | 75.08 | 28,324 | -0.30(-0.40%) |
Oct 04, 2018 | 76.02 | 76.02 | 75.06 | 75.38 | 12,286 | -0.52(-0.68%) |
Oct 03, 2018 | 76.26 | 76.29 | 75.88 | 75.90 | 7,185 | -0.14(-0.18%) |
Oct 02, 2018 | 75.99 | 76.18 | 75.92 | 76.04 | 5,751 | -0.06(-0.09%) |