Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 62.79 | 63.12 | 61.89 | 63.08 | 3,138,541 | +0.37(+0.59%) |
Dec 28, 2018 | 62.18 | 63.22 | 62.09 | 62.72 | 4,132,488 | +0.59(+0.94%) |
Dec 27, 2018 | 61.83 | 62.14 | 60.38 | 62.13 | 4,389,382 | -0.36(-0.57%) |
Dec 26, 2018 | 60.41 | 62.51 | 59.46 | 62.49 | 5,130,720 | +2.19(+3.63%) |
Dec 24, 2018 | 61.00 | 61.21 | 59.46 | 60.30 | 2,603,401 | -1.12(-1.82%) |
Dec 21, 2018 | 64.04 | 64.83 | 61.19 | 61.42 | 7,733,165 | -2.31(-3.63%) |
Dec 20, 2018 | 64.08 | 64.77 | 62.88 | 63.73 | 5,169,855 | -0.60(-0.94%) |
Dec 19, 2018 | 64.10 | 66.02 | 63.95 | 64.33 | 4,239,236 | +0.09(+0.14%) |
Dec 18, 2018 | 64.27 | 65.09 | 63.42 | 64.24 | 4,101,962 | -0.03(-0.05%) |
Dec 17, 2018 | 65.18 | 65.39 | 63.75 | 64.27 | 4,032,721 | -0.83(-1.28%) |
Dec 14, 2018 | 65.28 | 66.14 | 64.85 | 65.11 | 2,896,836 | -0.70(-1.07%) |
Dec 13, 2018 | 65.66 | 66.30 | 64.93 | 65.81 | 3,236,436 | +0.26(+0.39%) |
Dec 12, 2018 | 66.22 | 66.51 | 65.51 | 65.55 | 3,307,019 | +0.57(+0.87%) |
Dec 11, 2018 | 66.07 | 66.78 | 64.90 | 64.99 | 2,496,024 | -0.20(-0.30%) |
Dec 10, 2018 | 65.13 | 65.41 | 63.81 | 65.18 | 3,037,751 | +0.04(+0.06%) |
Dec 07, 2018 | 66.13 | 67.90 | 64.83 | 65.14 | 3,368,751 | -1.60(-2.39%) |
Dec 06, 2018 | 65.14 | 66.99 | 64.48 | 66.74 | 4,940,105 | +0.72(+1.10%) |
Dec 04, 2018 | 66.90 | 67.97 | 64.93 | 66.02 | 5,374,191 | -1.22(-1.81%) |
Dec 03, 2018 | 67.93 | 68.45 | 66.41 | 67.24 | 3,671,674 | -0.64(-0.95%) |
Nov 30, 2018 | 68.31 | 68.64 | 67.52 | 67.88 | 3,499,436 | -0.23(-0.33%) |
Nov 29, 2018 | 67.83 | 68.37 | 67.52 | 68.11 | 2,831,604 | -0.24(-0.35%) |
Nov 28, 2018 | 67.19 | 68.41 | 66.95 | 68.35 | 3,299,340 | +1.42(+2.12%) |
Nov 27, 2018 | 66.68 | 67.55 | 66.38 | 66.93 | 2,413,819 | +0.00(+0.00%) |
Nov 26, 2018 | 67.20 | 67.33 | 66.62 | 66.93 | 3,305,503 | +0.42(+0.63%) |
Nov 23, 2018 | 65.84 | 66.90 | 65.53 | 66.51 | 1,225,367 | +0.29(+0.43%) |
Nov 21, 2018 | 66.23 | 66.23 | 66.23 | 0 | +0.21(+0.32%) | |
Nov 20, 2018 | 67.18 | 67.22 | 65.66 | 66.02 | 5,123,608 | -1.42(-2.10%) |
Nov 19, 2018 | 67.96 | 69.02 | 67.36 | 67.44 | 3,405,137 | -1.13(-1.65%) |
Nov 16, 2018 | 66.67 | 69.12 | 66.44 | 68.57 | 5,301,085 | +1.05(+1.56%) |
Nov 15, 2018 | 67.30 | 67.79 | 66.99 | 67.52 | 2,849,967 | -0.04(-0.06%) |
Nov 14, 2018 | 68.09 | 68.65 | 66.99 | 67.55 | 3,696,197 | -0.29(-0.42%) |
Nov 13, 2018 | 67.97 | 68.83 | 67.69 | 67.84 | 4,038,651 | +0.52(+0.77%) |
Nov 12, 2018 | 68.12 | 68.59 | 67.22 | 67.33 | 2,492,227 | -0.78(-1.15%) |
Nov 09, 2018 | 68.84 | 69.12 | 67.42 | 68.11 | 2,282,539 | -1.06(-1.53%) |
Nov 08, 2018 | 69.49 | 70.16 | 68.94 | 69.17 | 2,786,779 | -0.59(-0.84%) |
Nov 07, 2018 | 68.67 | 70.19 | 68.48 | 69.76 | 3,670,023 | +1.56(+2.28%) |
Nov 06, 2018 | 68.28 | 68.71 | 67.70 | 68.20 | 3,924,006 | -0.12(-0.17%) |
Nov 05, 2018 | 68.39 | 69.09 | 68.00 | 68.32 | 2,705,753 | +0.38(+0.55%) |
Nov 02, 2018 | 68.81 | 68.87 | 66.99 | 67.94 | 2,628,207 | -0.37(-0.54%) |
Nov 01, 2018 | 68.39 | 69.02 | 68.04 | 68.31 | 4,229,549 | +0.33(+0.48%) |
Oct 31, 2018 | 66.81 | 69.02 | 66.69 | 67.98 | 9,289,418 | +4.59(+7.24%) |
Oct 30, 2018 | 63.99 | 64.95 | 63.08 | 63.39 | 6,127,161 | -0.98(-1.53%) |
Oct 29, 2018 | 65.59 | 66.11 | 62.95 | 64.37 | 4,693,823 | -0.20(-0.31%) |
Oct 26, 2018 | 64.01 | 65.02 | 63.74 | 64.57 | 7,170,698 | -1.20(-1.82%) |
Oct 25, 2018 | 65.79 | 66.44 | 64.56 | 65.77 | 6,851,685 | +0.60(+0.93%) |
Oct 24, 2018 | 68.48 | 68.79 | 65.05 | 65.16 | 5,806,528 | -3.54(-5.15%) |
Oct 23, 2018 | 68.51 | 69.19 | 67.23 | 68.71 | 3,139,050 | -0.23(-0.33%) |
Oct 22, 2018 | 69.27 | 69.63 | 68.84 | 68.93 | 2,669,318 | -0.24(-0.34%) |
Oct 19, 2018 | 68.95 | 69.56 | 68.64 | 69.17 | 4,783,994 | +0.97(+1.43%) |
Oct 18, 2018 | 68.66 | 69.11 | 67.76 | 68.20 | 2,979,138 | -0.31(-0.45%) |
Oct 17, 2018 | 68.39 | 69.07 | 68.01 | 68.51 | 2,684,902 | +0.14(+0.20%) |
Oct 16, 2018 | 67.12 | 68.56 | 67.00 | 68.37 | 2,442,575 | +1.31(+1.95%) |
Oct 15, 2018 | 67.55 | 68.09 | 67.01 | 67.06 | 3,039,175 | -0.75(-1.11%) |
Oct 12, 2018 | 66.71 | 68.03 | 66.29 | 67.81 | 3,902,984 | +2.15(+3.28%) |
Oct 11, 2018 | 66.20 | 67.15 | 65.46 | 65.66 | 5,140,929 | -0.42(-0.63%) |
Oct 10, 2018 | 67.97 | 68.48 | 66.00 | 66.08 | 6,347,910 | -1.81(-2.67%) |
Oct 09, 2018 | 68.20 | 68.77 | 67.67 | 67.89 | 3,264,255 | -0.36(-0.52%) |
Oct 08, 2018 | 68.02 | 68.67 | 67.47 | 68.25 | 3,686,973 | +0.23(+0.34%) |
Oct 05, 2018 | 68.38 | 69.15 | 67.55 | 68.02 | 2,958,144 | -0.36(-0.52%) |
Oct 04, 2018 | 67.96 | 68.42 | 67.69 | 68.38 | 2,914,546 | -0.03(-0.04%) |
Oct 03, 2018 | 69.24 | 69.40 | 68.18 | 68.41 | 5,608,511 | -0.73(-1.06%) |
Oct 02, 2018 | 69.58 | 69.99 | 68.99 | 69.14 | 2,291,282 | -0.53(-0.75%) |