Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 68.80 | 69.01 | 67.98 | 68.77 | 2,810,925 | +0.14(+0.21%) |
Dec 28, 2018 | 68.63 | 69.47 | 68.35 | 68.63 | 3,071,187 | +0.13(+0.19%) |
Dec 27, 2018 | 68.05 | 68.50 | 66.88 | 68.50 | 3,867,058 | +0.57(+0.83%) |
Dec 26, 2018 | 66.94 | 67.95 | 65.96 | 67.93 | 3,283,935 | +1.07(+1.60%) |
Dec 24, 2018 | 69.86 | 70.44 | 66.35 | 66.87 | 3,454,301 | -3.00(-4.29%) |
Dec 21, 2018 | 70.01 | 71.92 | 69.74 | 69.86 | 8,531,285 | -0.37(-0.53%) |
Dec 20, 2018 | 69.65 | 71.01 | 68.82 | 70.24 | 5,800,399 | +0.73(+1.04%) |
Dec 19, 2018 | 70.01 | 70.38 | 69.11 | 69.51 | 6,064,514 | -0.34(-0.49%) |
Dec 18, 2018 | 70.47 | 71.11 | 69.52 | 69.86 | 5,300,746 | -0.34(-0.49%) |
Dec 17, 2018 | 72.52 | 72.76 | 69.84 | 70.20 | 6,936,042 | -2.12(-2.93%) |
Dec 14, 2018 | 72.52 | 72.80 | 71.86 | 72.32 | 4,582,562 | -0.12(-0.16%) |
Dec 13, 2018 | 71.54 | 72.72 | 71.54 | 72.44 | 5,246,510 | +1.04(+1.45%) |
Dec 12, 2018 | 72.35 | 72.72 | 71.34 | 71.40 | 6,557,726 | -0.95(-1.31%) |
Dec 11, 2018 | 72.12 | 72.50 | 71.51 | 72.35 | 5,906,646 | +0.22(+0.31%) |
Dec 10, 2018 | 71.85 | 72.24 | 70.76 | 72.13 | 4,899,082 | +0.41(+0.58%) |
Dec 07, 2018 | 71.68 | 72.16 | 71.10 | 71.71 | 6,255,690 | +0.13(+0.18%) |
Dec 06, 2018 | 72.12 | 72.23 | 70.41 | 71.58 | 5,971,048 | -0.18(-0.24%) |
Dec 04, 2018 | 71.53 | 72.28 | 71.43 | 71.76 | 7,024,804 | +0.34(+0.48%) |
Dec 03, 2018 | 70.13 | 71.43 | 69.49 | 71.42 | 4,900,108 | +0.84(+1.19%) |
Nov 30, 2018 | 69.96 | 70.71 | 69.50 | 70.58 | 6,060,180 | +0.77(+1.11%) |
Nov 29, 2018 | 69.82 | 70.17 | 69.05 | 69.81 | 3,677,487 | +0.00(+0.00%) |
Nov 28, 2018 | 69.89 | 70.03 | 69.26 | 69.81 | 3,702,113 | -0.18(-0.26%) |
Nov 27, 2018 | 69.35 | 70.13 | 68.95 | 69.99 | 2,990,917 | +0.68(+0.98%) |
Nov 26, 2018 | 69.09 | 69.57 | 68.74 | 69.31 | 2,721,902 | +0.18(+0.27%) |
Nov 23, 2018 | 69.03 | 69.32 | 68.69 | 69.13 | 1,817,313 | +0.24(+0.35%) |
Nov 21, 2018 | 68.89 | 68.89 | 68.89 | 0 | -1.65(-2.34%) | |
Nov 20, 2018 | 70.18 | 71.11 | 69.97 | 70.54 | 8,632,645 | +0.70(+1.00%) |
Nov 19, 2018 | 68.99 | 69.90 | 68.93 | 69.84 | 5,159,797 | +0.77(+1.11%) |
Nov 16, 2018 | 68.88 | 69.41 | 68.44 | 69.07 | 4,205,220 | +0.43(+0.63%) |
Nov 15, 2018 | 67.61 | 68.76 | 66.97 | 68.64 | 5,623,218 | +0.52(+0.76%) |
Nov 14, 2018 | 67.72 | 68.55 | 67.51 | 68.13 | 4,897,150 | +0.06(+0.08%) |
Nov 13, 2018 | 67.72 | 68.29 | 67.25 | 68.07 | 3,593,902 | +0.34(+0.50%) |
Nov 12, 2018 | 67.21 | 68.55 | 67.17 | 67.73 | 4,123,770 | +0.27(+0.40%) |
Nov 09, 2018 | 66.61 | 67.62 | 66.42 | 67.47 | 5,622,461 | +0.99(+1.48%) |
Nov 08, 2018 | 66.80 | 67.02 | 65.69 | 66.48 | 3,808,502 | -0.29(-0.44%) |
Nov 07, 2018 | 66.81 | 66.84 | 65.90 | 66.77 | 3,781,961 | +0.29(+0.44%) |
Nov 06, 2018 | 65.95 | 66.58 | 65.78 | 66.48 | 3,352,506 | +0.59(+0.90%) |
Nov 05, 2018 | 65.50 | 66.09 | 65.18 | 65.89 | 3,878,602 | +0.78(+1.20%) |
Nov 02, 2018 | 65.76 | 66.09 | 63.77 | 65.11 | 8,928,149 | +0.73(+1.14%) |
Nov 01, 2018 | 65.09 | 65.14 | 63.82 | 64.38 | 8,872,213 | -0.76(-1.17%) |
Oct 31, 2018 | 65.61 | 65.71 | 64.68 | 65.14 | 5,180,303 | -0.95(-1.43%) |
Oct 30, 2018 | 66.06 | 66.40 | 65.14 | 66.09 | 3,800,374 | +0.29(+0.44%) |
Oct 29, 2018 | 64.71 | 65.92 | 64.55 | 65.79 | 5,274,280 | +1.24(+1.92%) |
Oct 26, 2018 | 66.24 | 66.72 | 64.19 | 64.56 | 6,756,999 | -1.38(-2.09%) |
Oct 25, 2018 | 66.61 | 66.65 | 65.76 | 65.94 | 8,609,367 | -0.88(-1.31%) |
Oct 24, 2018 | 65.15 | 67.07 | 64.86 | 66.81 | 6,153,048 | +1.93(+2.98%) |
Oct 23, 2018 | 65.41 | 66.24 | 64.81 | 64.88 | 6,193,736 | -0.27(-0.41%) |
Oct 22, 2018 | 65.45 | 65.60 | 64.90 | 65.15 | 5,423,854 | -0.09(-0.13%) |
Oct 19, 2018 | 64.05 | 65.76 | 64.04 | 65.23 | 5,575,907 | +1.17(+1.83%) |
Oct 18, 2018 | 64.24 | 64.44 | 63.78 | 64.06 | 5,421,755 | +0.39(+0.61%) |
Oct 17, 2018 | 63.71 | 63.91 | 63.22 | 63.67 | 3,387,616 | -0.13(-0.21%) |
Oct 16, 2018 | 63.11 | 64.18 | 62.87 | 63.81 | 4,228,134 | +0.64(+1.01%) |
Oct 15, 2018 | 63.00 | 63.74 | 62.84 | 63.17 | 3,828,867 | +0.11(+0.17%) |
Oct 12, 2018 | 62.89 | 63.15 | 62.29 | 63.06 | 7,385,156 | +0.01(+0.01%) |
Oct 11, 2018 | 64.76 | 64.97 | 62.81 | 63.05 | 7,705,074 | -1.50(-2.32%) |
Oct 10, 2018 | 64.80 | 65.68 | 64.51 | 64.55 | 6,395,949 | -0.29(-0.45%) |
Oct 09, 2018 | 64.86 | 65.19 | 64.49 | 64.84 | 5,332,966 | +0.09(+0.13%) |
Oct 08, 2018 | 64.25 | 65.39 | 64.13 | 64.75 | 5,645,519 | +0.58(+0.91%) |
Oct 05, 2018 | 62.99 | 64.42 | 62.93 | 64.17 | 6,120,090 | +1.15(+1.83%) |
Oct 04, 2018 | 62.37 | 63.09 | 61.93 | 63.02 | 4,592,324 | +0.59(+0.95%) |
Oct 03, 2018 | 63.34 | 63.55 | 61.90 | 62.43 | 5,235,577 | -0.97(-1.53%) |
Oct 02, 2018 | 63.01 | 63.66 | 63.00 | 63.40 | 3,183,262 | +0.69(+1.09%) |