Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 56.15 | 56.70 | 55.56 | 56.22 | 8,888,690 | +0.28(+0.51%) |
Dec 28, 2018 | 56.46 | 56.84 | 55.65 | 55.94 | 8,889,506 | -0.04(-0.08%) |
Dec 27, 2018 | 55.49 | 55.98 | 53.90 | 55.98 | 10,043,205 | -0.15(-0.26%) |
Dec 26, 2018 | 54.08 | 56.13 | 53.25 | 56.13 | 11,047,770 | +2.14(+3.96%) |
Dec 24, 2018 | 54.52 | 55.29 | 53.90 | 53.99 | 7,358,625 | -0.67(-1.22%) |
Dec 21, 2018 | 56.59 | 57.92 | 54.64 | 54.66 | 22,439,366 | -2.39(-4.18%) |
Dec 20, 2018 | 58.43 | 58.90 | 56.54 | 57.04 | 15,043,434 | -1.81(-3.08%) |
Dec 19, 2018 | 59.90 | 60.60 | 58.49 | 58.85 | 12,853,007 | -0.83(-1.39%) |
Dec 18, 2018 | 61.24 | 61.27 | 58.97 | 59.69 | 10,604,089 | -0.97(-1.60%) |
Dec 17, 2018 | 60.92 | 61.76 | 60.28 | 60.66 | 11,048,600 | -1.02(-1.66%) |
Dec 14, 2018 | 62.42 | 63.02 | 61.45 | 61.68 | 12,382,003 | -1.28(-2.03%) |
Dec 13, 2018 | 63.81 | 63.99 | 62.06 | 62.96 | 12,232,773 | -0.97(-1.52%) |
Dec 12, 2018 | 63.84 | 64.93 | 63.61 | 63.93 | 11,819,388 | +0.94(+1.48%) |
Dec 11, 2018 | 64.13 | 64.71 | 62.30 | 62.99 | 12,044,374 | +0.06(+0.10%) |
Dec 10, 2018 | 63.59 | 63.69 | 61.36 | 62.93 | 12,584,591 | -0.64(-1.01%) |
Dec 07, 2018 | 65.38 | 65.54 | 63.23 | 63.57 | 12,302,289 | -2.13(-3.24%) |
Dec 06, 2018 | 66.84 | 66.98 | 63.40 | 65.70 | 18,270,752 | -2.01(-2.97%) |
Dec 04, 2018 | 68.17 | 68.96 | 67.42 | 67.71 | 15,539,213 | -0.52(-0.77%) |
Dec 03, 2018 | 68.82 | 69.22 | 67.92 | 68.23 | 18,877,808 | -0.58(-0.85%) |
Nov 30, 2018 | 68.44 | 68.85 | 67.51 | 68.82 | 18,555,058 | +0.17(+0.25%) |
Nov 29, 2018 | 69.24 | 69.34 | 68.40 | 68.65 | 11,523,329 | -0.23(-0.34%) |
Nov 28, 2018 | 69.18 | 70.06 | 68.46 | 68.88 | 23,167,962 | +0.66(+0.97%) |
Nov 27, 2018 | 66.92 | 68.28 | 66.11 | 68.22 | 13,869,931 | +1.42(+2.13%) |
Nov 26, 2018 | 65.69 | 67.71 | 65.64 | 66.79 | 17,153,836 | +2.28(+3.54%) |
Nov 23, 2018 | 64.17 | 65.10 | 63.79 | 64.51 | 2,843,248 | +0.08(+0.12%) |
Nov 21, 2018 | 64.43 | 64.43 | 64.43 | 0 | -0.37(-0.57%) | |
Nov 20, 2018 | 66.16 | 66.74 | 64.61 | 64.80 | 11,924,452 | -2.60(-3.86%) |
Nov 19, 2018 | 68.19 | 68.71 | 66.91 | 67.40 | 7,173,854 | -0.67(-0.98%) |
Nov 16, 2018 | 68.28 | 69.02 | 68.01 | 68.07 | 7,654,755 | -0.44(-0.64%) |
Nov 15, 2018 | 68.11 | 68.88 | 66.80 | 68.51 | 7,994,382 | -0.07(-0.10%) |
Nov 14, 2018 | 69.59 | 70.49 | 68.10 | 68.58 | 10,105,334 | -0.76(-1.09%) |
Nov 13, 2018 | 69.47 | 69.98 | 68.76 | 69.33 | 7,758,271 | +0.39(+0.57%) |
Nov 12, 2018 | 68.50 | 69.58 | 68.17 | 68.94 | 6,618,531 | +0.44(+0.64%) |
Nov 09, 2018 | 68.76 | 69.04 | 67.91 | 68.50 | 6,714,270 | -0.19(-0.27%) |
Nov 08, 2018 | 67.26 | 68.72 | 67.14 | 68.69 | 9,234,398 | +1.10(+1.62%) |
Nov 07, 2018 | 67.80 | 69.74 | 67.38 | 67.59 | 14,399,099 | +0.75(+1.12%) |
Nov 06, 2018 | 63.93 | 67.01 | 63.71 | 66.84 | 14,949,755 | +3.61(+5.71%) |
Nov 05, 2018 | 62.98 | 64.04 | 62.79 | 63.23 | 7,474,381 | +0.51(+0.82%) |
Nov 02, 2018 | 64.22 | 64.28 | 62.00 | 62.72 | 6,869,619 | -1.13(-1.77%) |
Nov 01, 2018 | 62.42 | 63.91 | 62.30 | 63.85 | 7,487,210 | +1.73(+2.79%) |
Oct 31, 2018 | 62.45 | 62.94 | 61.32 | 62.12 | 8,939,783 | +0.00(+0.00%) |
Oct 30, 2018 | 60.95 | 62.18 | 60.35 | 62.12 | 8,396,832 | +1.59(+2.62%) |
Oct 29, 2018 | 61.06 | 61.37 | 59.62 | 60.53 | 7,297,875 | +0.36(+0.60%) |
Oct 26, 2018 | 60.06 | 60.75 | 59.35 | 60.17 | 9,950,494 | -0.47(-0.78%) |
Oct 25, 2018 | 60.13 | 61.03 | 59.68 | 60.64 | 10,757,154 | +0.74(+1.23%) |
Oct 24, 2018 | 61.89 | 62.27 | 59.70 | 59.90 | 8,043,948 | -2.27(-3.64%) |
Oct 23, 2018 | 61.15 | 62.56 | 60.45 | 62.17 | 6,832,599 | +0.09(+0.15%) |
Oct 22, 2018 | 63.44 | 63.86 | 61.87 | 62.07 | 6,325,470 | -1.14(-1.81%) |
Oct 19, 2018 | 63.39 | 64.44 | 63.02 | 63.21 | 8,536,480 | -0.30(-0.47%) |
Oct 18, 2018 | 63.46 | 64.06 | 62.87 | 63.51 | 8,584,869 | +0.14(+0.23%) |
Oct 17, 2018 | 63.03 | 63.77 | 62.85 | 63.37 | 8,488,795 | +0.55(+0.87%) |
Oct 16, 2018 | 62.67 | 62.85 | 61.91 | 62.82 | 11,978,130 | +0.56(+0.90%) |
Oct 15, 2018 | 63.21 | 63.89 | 62.23 | 62.26 | 8,664,721 | -1.30(-2.04%) |
Oct 12, 2018 | 63.50 | 63.89 | 62.44 | 63.56 | 11,124,438 | +1.18(+1.90%) |
Oct 11, 2018 | 65.35 | 65.68 | 61.87 | 62.37 | 20,059,300 | -4.88(-7.26%) |
Oct 10, 2018 | 68.18 | 68.63 | 67.07 | 67.25 | 16,482,123 | -0.49(-0.72%) |
Oct 09, 2018 | 67.97 | 68.08 | 67.16 | 67.74 | 4,344,163 | -0.26(-0.39%) |
Oct 08, 2018 | 67.16 | 68.17 | 67.09 | 68.00 | 6,167,699 | +0.96(+1.44%) |
Oct 05, 2018 | 67.51 | 67.91 | 66.84 | 67.04 | 5,328,699 | -0.61(-0.91%) |
Oct 04, 2018 | 67.81 | 68.15 | 67.30 | 67.65 | 7,719,154 | -0.43(-0.64%) |
Oct 03, 2018 | 67.88 | 68.57 | 67.49 | 68.09 | 5,662,030 | +0.56(+0.83%) |
Oct 02, 2018 | 67.56 | 68.17 | 67.46 | 67.53 | 4,611,219 | -0.22(-0.33%) |