Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 58.91 | 59.65 | 58.41 | 59.21 | 1,607,473 | +0.53(+0.90%) |
Dec 28, 2018 | 59.27 | 59.96 | 57.93 | 58.68 | 1,388,977 | -0.42(-0.71%) |
Dec 27, 2018 | 58.47 | 59.10 | 56.94 | 59.10 | 1,114,629 | -0.05(-0.08%) |
Dec 26, 2018 | 56.42 | 59.16 | 56.10 | 59.15 | 1,515,070 | +3.12(+5.57%) |
Dec 24, 2018 | 57.20 | 57.41 | 55.87 | 56.03 | 881,587 | -1.71(-2.97%) |
Dec 21, 2018 | 59.12 | 59.92 | 57.55 | 57.74 | 2,291,119 | -1.30(-2.21%) |
Dec 20, 2018 | 59.84 | 60.32 | 57.77 | 59.04 | 2,082,594 | -1.31(-2.18%) |
Dec 19, 2018 | 61.06 | 61.79 | 59.77 | 60.36 | 1,402,767 | -0.61(-1.01%) |
Dec 18, 2018 | 60.64 | 61.48 | 60.40 | 60.97 | 1,791,113 | +1.33(+2.24%) |
Dec 17, 2018 | 60.41 | 60.85 | 59.28 | 59.64 | 1,489,973 | -0.98(-1.62%) |
Dec 14, 2018 | 58.98 | 61.85 | 58.87 | 60.62 | 2,419,277 | +0.93(+1.57%) |
Dec 13, 2018 | 60.40 | 60.81 | 59.55 | 59.68 | 3,768,138 | -0.66(-1.10%) |
Dec 12, 2018 | 61.34 | 61.57 | 59.99 | 60.35 | 2,996,917 | -0.40(-0.66%) |
Dec 11, 2018 | 62.47 | 62.62 | 60.55 | 60.75 | 2,197,194 | -1.02(-1.65%) |
Dec 10, 2018 | 63.19 | 63.85 | 61.17 | 61.77 | 2,539,348 | -1.42(-2.25%) |
Dec 07, 2018 | 66.95 | 67.35 | 62.69 | 63.19 | 2,438,188 | -4.54(-6.71%) |
Dec 06, 2018 | 67.61 | 68.14 | 66.96 | 67.73 | 2,791,312 | -0.41(-0.60%) |
Dec 04, 2018 | 69.81 | 70.55 | 67.30 | 68.14 | 4,690,665 | -2.73(-3.86%) |
Dec 03, 2018 | 71.89 | 72.56 | 70.68 | 70.87 | 2,881,218 | -0.41(-0.57%) |
Nov 30, 2018 | 71.39 | 71.80 | 70.25 | 71.28 | 3,109,398 | +0.31(+0.44%) |
Nov 29, 2018 | 72.49 | 72.81 | 70.91 | 70.97 | 2,624,121 | -1.75(-2.41%) |
Nov 28, 2018 | 70.42 | 72.74 | 69.75 | 72.72 | 3,842,751 | +3.88(+5.64%) |
Nov 27, 2018 | 67.32 | 69.73 | 66.96 | 68.84 | 3,195,156 | +1.80(+2.69%) |
Nov 26, 2018 | 67.97 | 68.45 | 66.60 | 67.04 | 1,835,585 | -0.50(-0.73%) |
Nov 23, 2018 | 66.91 | 67.84 | 66.63 | 67.54 | 925,163 | +0.87(+1.30%) |
Nov 21, 2018 | 66.67 | 66.67 | 66.67 | 0 | +1.46(+2.24%) | |
Nov 20, 2018 | 64.95 | 66.29 | 64.52 | 65.21 | 1,454,471 | -0.27(-0.42%) |
Nov 19, 2018 | 65.92 | 66.80 | 65.20 | 65.48 | 1,062,225 | -0.36(-0.55%) |
Nov 16, 2018 | 65.10 | 66.08 | 64.60 | 65.84 | 932,119 | +0.27(+0.41%) |
Nov 15, 2018 | 64.96 | 65.74 | 64.18 | 65.57 | 964,352 | +0.48(+0.74%) |
Nov 14, 2018 | 65.81 | 66.29 | 64.80 | 65.09 | 1,063,779 | -0.36(-0.55%) |
Nov 13, 2018 | 64.19 | 65.83 | 64.19 | 65.45 | 1,381,011 | +1.76(+2.77%) |
Nov 12, 2018 | 63.93 | 64.63 | 63.00 | 63.68 | 1,014,922 | -0.20(-0.32%) |
Nov 09, 2018 | 63.51 | 64.56 | 63.18 | 63.89 | 1,080,502 | +0.25(+0.40%) |
Nov 08, 2018 | 63.89 | 64.36 | 63.25 | 63.64 | 1,023,351 | -0.46(-0.73%) |
Nov 07, 2018 | 62.78 | 64.80 | 62.78 | 64.10 | 1,142,273 | +1.54(+2.46%) |
Nov 06, 2018 | 61.79 | 62.72 | 61.29 | 62.56 | 1,191,995 | +0.68(+1.10%) |
Nov 05, 2018 | 61.83 | 62.33 | 61.28 | 61.88 | 1,682,889 | +0.02(+0.03%) |
Nov 02, 2018 | 62.10 | 63.24 | 61.35 | 61.86 | 1,740,947 | +0.18(+0.30%) |
Nov 01, 2018 | 59.77 | 61.94 | 59.77 | 61.68 | 1,445,719 | +2.20(+3.70%) |
Oct 31, 2018 | 61.98 | 62.23 | 59.41 | 59.48 | 1,881,058 | -1.76(-2.88%) |
Oct 30, 2018 | 59.07 | 61.41 | 58.96 | 61.24 | 1,293,031 | +2.17(+3.67%) |
Oct 29, 2018 | 60.11 | 61.15 | 58.34 | 59.07 | 1,121,342 | -0.46(-0.76%) |
Oct 26, 2018 | 59.93 | 60.82 | 58.31 | 59.53 | 1,861,451 | -1.54(-2.52%) |
Oct 25, 2018 | 59.51 | 61.95 | 57.67 | 61.07 | 2,759,086 | +1.89(+3.19%) |
Oct 24, 2018 | 61.14 | 61.53 | 58.94 | 59.18 | 2,365,249 | -1.82(-2.98%) |
Oct 23, 2018 | 60.58 | 61.21 | 59.39 | 61.00 | 2,167,018 | -0.53(-0.87%) |
Oct 22, 2018 | 60.90 | 61.75 | 60.52 | 61.53 | 1,017,444 | +0.93(+1.53%) |
Oct 19, 2018 | 60.39 | 60.92 | 59.92 | 60.60 | 1,234,875 | +0.20(+0.34%) |
Oct 18, 2018 | 62.25 | 62.28 | 60.14 | 60.40 | 1,768,170 | -2.05(-3.29%) |
Oct 17, 2018 | 62.79 | 63.91 | 61.89 | 62.45 | 1,743,530 | +0.61(+0.99%) |
Oct 16, 2018 | 59.99 | 62.00 | 59.64 | 61.84 | 1,414,489 | +1.94(+3.23%) |
Oct 15, 2018 | 59.75 | 60.45 | 59.31 | 59.91 | 1,420,263 | +0.28(+0.47%) |
Oct 12, 2018 | 59.56 | 61.16 | 58.94 | 59.63 | 3,195,454 | +1.70(+2.94%) |
Oct 11, 2018 | 58.82 | 59.62 | 57.75 | 57.92 | 2,687,086 | -0.41(-0.70%) |
Oct 10, 2018 | 60.20 | 60.59 | 58.27 | 58.33 | 2,702,471 | -2.30(-3.80%) |
Oct 09, 2018 | 62.53 | 62.97 | 60.39 | 60.63 | 3,505,779 | -2.61(-4.13%) |
Oct 08, 2018 | 63.77 | 64.00 | 62.66 | 63.25 | 1,996,146 | -0.75(-1.17%) |
Oct 05, 2018 | 64.49 | 64.77 | 63.82 | 63.99 | 1,146,175 | -0.72(-1.11%) |
Oct 04, 2018 | 64.57 | 64.99 | 64.04 | 64.71 | 1,283,686 | +0.13(+0.19%) |
Oct 03, 2018 | 64.59 | 64.76 | 63.87 | 64.59 | 2,195,770 | +0.42(+0.65%) |
Oct 02, 2018 | 65.32 | 65.65 | 63.74 | 64.17 | 2,223,144 | -1.45(-2.21%) |