Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 56.34 | 56.65 | 55.76 | 56.65 | 504,963 | +0.58(+1.04%) |
Dec 28, 2018 | 56.95 | 57.48 | 55.58 | 56.07 | 499,260 | -0.63(-1.12%) |
Dec 27, 2018 | 55.52 | 56.71 | 54.78 | 56.70 | 414,523 | +0.17(+0.30%) |
Dec 26, 2018 | 54.54 | 56.58 | 54.29 | 56.53 | 417,366 | +2.31(+4.25%) |
Dec 24, 2018 | 55.17 | 55.47 | 53.97 | 54.23 | 213,716 | -1.30(-2.33%) |
Dec 21, 2018 | 55.90 | 57.52 | 55.49 | 55.52 | 989,423 | -0.45(-0.80%) |
Dec 20, 2018 | 56.12 | 56.87 | 55.01 | 55.97 | 511,707 | -0.43(-0.77%) |
Dec 19, 2018 | 57.63 | 58.08 | 55.84 | 56.41 | 619,440 | -1.14(-1.98%) |
Dec 18, 2018 | 58.82 | 59.15 | 57.21 | 57.55 | 554,567 | -0.89(-1.52%) |
Dec 17, 2018 | 58.93 | 59.55 | 57.89 | 58.44 | 476,885 | -0.48(-0.81%) |
Dec 14, 2018 | 58.97 | 59.99 | 58.71 | 58.92 | 412,361 | -0.71(-1.20%) |
Dec 13, 2018 | 60.21 | 60.63 | 59.29 | 59.63 | 561,991 | -0.35(-0.59%) |
Dec 12, 2018 | 60.19 | 60.38 | 59.38 | 59.99 | 378,869 | +0.88(+1.48%) |
Dec 11, 2018 | 59.95 | 60.36 | 58.84 | 59.11 | 445,058 | +0.05(+0.09%) |
Dec 10, 2018 | 60.38 | 60.38 | 58.54 | 59.06 | 482,800 | -1.57(-2.59%) |
Dec 07, 2018 | 62.15 | 62.54 | 60.18 | 60.63 | 325,598 | -1.24(-2.00%) |
Dec 06, 2018 | 60.98 | 61.98 | 59.66 | 61.87 | 576,527 | -0.21(-0.34%) |
Dec 04, 2018 | 65.75 | 65.82 | 61.89 | 62.08 | 501,704 | -3.70(-5.62%) |
Dec 03, 2018 | 66.28 | 66.44 | 64.86 | 65.78 | 666,187 | +0.53(+0.81%) |
Nov 30, 2018 | 64.29 | 65.33 | 63.96 | 65.25 | 382,218 | +0.80(+1.25%) |
Nov 29, 2018 | 64.94 | 65.11 | 64.24 | 64.44 | 245,362 | -0.48(-0.74%) |
Nov 28, 2018 | 63.79 | 65.02 | 62.95 | 64.92 | 485,788 | +1.30(+2.05%) |
Nov 27, 2018 | 65.14 | 65.32 | 63.54 | 63.62 | 474,521 | -1.70(-2.60%) |
Nov 26, 2018 | 63.83 | 65.48 | 63.83 | 65.32 | 716,318 | +1.96(+3.09%) |
Nov 23, 2018 | 63.58 | 64.27 | 63.34 | 63.36 | 137,816 | -0.77(-1.21%) |
Nov 21, 2018 | 64.13 | 64.13 | 64.13 | 0 | +1.12(+1.78%) | |
Nov 20, 2018 | 63.58 | 63.97 | 62.86 | 63.01 | 286,206 | -1.52(-2.35%) |
Nov 19, 2018 | 65.38 | 65.98 | 64.31 | 64.53 | 402,891 | -1.08(-1.65%) |
Nov 16, 2018 | 65.97 | 66.28 | 64.83 | 65.61 | 565,249 | -0.54(-0.81%) |
Nov 15, 2018 | 64.21 | 66.47 | 63.56 | 66.15 | 562,898 | +1.64(+2.55%) |
Nov 14, 2018 | 64.96 | 65.50 | 63.90 | 64.51 | 435,180 | +0.13(+0.19%) |
Nov 13, 2018 | 64.32 | 64.70 | 63.93 | 64.38 | 381,295 | +0.29(+0.46%) |
Nov 12, 2018 | 64.33 | 64.88 | 63.11 | 64.09 | 450,883 | -0.08(-0.13%) |
Nov 09, 2018 | 64.07 | 64.46 | 63.23 | 64.17 | 573,396 | -0.57(-0.89%) |
Nov 08, 2018 | 64.81 | 65.45 | 64.19 | 64.74 | 712,020 | -0.23(-0.36%) |
Nov 07, 2018 | 63.98 | 65.07 | 63.25 | 64.98 | 722,172 | +1.46(+2.29%) |
Nov 06, 2018 | 61.89 | 63.59 | 61.89 | 63.52 | 729,238 | +1.31(+2.10%) |
Nov 05, 2018 | 61.54 | 62.68 | 61.40 | 62.21 | 915,896 | +0.88(+1.43%) |
Nov 02, 2018 | 61.15 | 61.94 | 60.96 | 61.34 | 664,479 | +0.71(+1.17%) |
Nov 01, 2018 | 59.70 | 60.76 | 58.53 | 60.63 | 849,524 | +1.35(+2.28%) |
Oct 31, 2018 | 60.16 | 60.45 | 58.63 | 59.27 | 1,185,318 | -0.34(-0.58%) |
Oct 30, 2018 | 55.70 | 60.13 | 55.38 | 59.62 | 1,455,931 | +3.66(+6.53%) |
Oct 29, 2018 | 56.92 | 57.33 | 55.32 | 55.96 | 1,045,879 | -0.22(-0.39%) |
Oct 26, 2018 | 55.63 | 56.81 | 55.09 | 56.18 | 636,718 | -0.18(-0.31%) |
Oct 25, 2018 | 56.42 | 57.00 | 55.97 | 56.36 | 517,159 | +0.40(+0.72%) |
Oct 24, 2018 | 58.40 | 58.54 | 55.81 | 55.96 | 687,611 | -2.26(-3.88%) |
Oct 23, 2018 | 58.05 | 58.48 | 57.22 | 58.21 | 763,443 | -0.73(-1.24%) |
Oct 22, 2018 | 59.32 | 60.28 | 58.59 | 58.95 | 391,910 | -0.03(-0.05%) |
Oct 19, 2018 | 59.71 | 60.50 | 58.59 | 58.98 | 689,231 | -0.61(-1.03%) |
Oct 18, 2018 | 60.54 | 61.02 | 59.49 | 59.59 | 685,960 | -1.26(-2.07%) |
Oct 17, 2018 | 60.31 | 61.23 | 59.83 | 60.85 | 710,639 | +0.46(+0.76%) |
Oct 16, 2018 | 59.25 | 60.42 | 58.37 | 60.39 | 1,554,003 | +0.27(+0.45%) |
Oct 15, 2018 | 58.92 | 60.42 | 58.92 | 60.12 | 993,902 | +1.20(+2.04%) |
Oct 12, 2018 | 59.33 | 59.74 | 58.27 | 58.92 | 788,240 | +0.69(+1.19%) |
Oct 11, 2018 | 58.25 | 59.51 | 57.72 | 58.22 | 1,330,173 | -0.08(-0.14%) |
Oct 10, 2018 | 60.93 | 61.08 | 58.02 | 58.30 | 1,297,848 | -3.33(-5.41%) |
Oct 09, 2018 | 61.78 | 61.81 | 61.15 | 61.64 | 791,443 | -0.39(-0.64%) |
Oct 08, 2018 | 63.31 | 63.31 | 61.22 | 62.03 | 913,615 | -1.62(-2.54%) |
Oct 05, 2018 | 64.00 | 64.69 | 63.07 | 63.65 | 281,162 | -0.38(-0.59%) |
Oct 04, 2018 | 64.38 | 64.53 | 63.45 | 64.03 | 423,781 | -0.56(-0.87%) |
Oct 03, 2018 | 63.92 | 64.84 | 63.74 | 64.59 | 388,304 | +0.88(+1.38%) |
Oct 02, 2018 | 63.32 | 63.97 | 63.32 | 63.71 | 442,536 | +0.33(+0.52%) |