Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 60.05 | 60.32 | 59.57 | 60.17 | 2,603,168 | +0.37(+0.62%) |
Dec 28, 2018 | 60.68 | 60.69 | 59.62 | 59.80 | 2,499,781 | -0.43(-0.71%) |
Dec 27, 2018 | 58.42 | 60.23 | 58.07 | 60.23 | 3,708,883 | +0.82(+1.39%) |
Dec 26, 2018 | 57.24 | 59.43 | 56.49 | 59.41 | 3,016,442 | +2.57(+4.52%) |
Dec 24, 2018 | 57.78 | 58.04 | 56.58 | 56.84 | 2,351,432 | -1.32(-2.28%) |
Dec 21, 2018 | 58.93 | 60.20 | 58.00 | 58.16 | 6,616,443 | -0.65(-1.10%) |
Dec 20, 2018 | 59.23 | 60.09 | 58.24 | 58.81 | 4,395,216 | -0.79(-1.32%) |
Dec 19, 2018 | 60.41 | 61.45 | 59.11 | 59.60 | 5,095,619 | -0.76(-1.26%) |
Dec 18, 2018 | 61.24 | 61.46 | 59.85 | 60.36 | 3,284,127 | -0.26(-0.43%) |
Dec 17, 2018 | 61.68 | 62.03 | 60.20 | 60.62 | 3,514,076 | -1.23(-1.98%) |
Dec 14, 2018 | 61.37 | 62.44 | 61.28 | 61.85 | 3,216,416 | -0.19(-0.31%) |
Dec 13, 2018 | 62.72 | 62.88 | 61.68 | 62.04 | 2,461,864 | -0.27(-0.44%) |
Dec 12, 2018 | 63.11 | 63.45 | 62.28 | 62.31 | 2,629,716 | +0.17(+0.27%) |
Dec 11, 2018 | 63.80 | 63.86 | 61.78 | 62.15 | 1,766,753 | -0.36(-0.57%) |
Dec 10, 2018 | 62.38 | 62.81 | 60.86 | 62.51 | 2,526,055 | +0.07(+0.11%) |
Dec 07, 2018 | 64.34 | 65.19 | 62.21 | 62.44 | 3,790,980 | -1.79(-2.78%) |
Dec 06, 2018 | 64.41 | 64.41 | 62.37 | 64.23 | 4,404,951 | -1.49(-2.27%) |
Dec 04, 2018 | 68.34 | 68.53 | 65.58 | 65.72 | 3,004,507 | -2.65(-3.87%) |
Dec 03, 2018 | 69.02 | 69.38 | 67.76 | 68.36 | 2,236,921 | +0.94(+1.39%) |
Nov 30, 2018 | 66.22 | 67.48 | 65.94 | 67.42 | 3,580,554 | +0.81(+1.22%) |
Nov 29, 2018 | 66.86 | 67.20 | 66.24 | 66.61 | 1,869,487 | -0.49(-0.73%) |
Nov 28, 2018 | 66.28 | 67.15 | 65.20 | 67.10 | 2,519,357 | +1.07(+1.62%) |
Nov 27, 2018 | 65.36 | 66.08 | 65.08 | 66.03 | 2,643,003 | +0.23(+0.35%) |
Nov 26, 2018 | 65.64 | 66.21 | 65.10 | 65.80 | 3,076,760 | +0.88(+1.35%) |
Nov 23, 2018 | 64.30 | 65.57 | 64.30 | 64.93 | 1,438,520 | +0.01(+0.01%) |
Nov 21, 2018 | 64.92 | 64.92 | 64.92 | 0 | +0.99(+1.55%) | |
Nov 20, 2018 | 63.67 | 64.25 | 63.39 | 63.93 | 2,331,735 | -0.46(-0.72%) |
Nov 19, 2018 | 64.79 | 65.27 | 64.03 | 64.39 | 2,162,862 | -0.67(-1.02%) |
Nov 16, 2018 | 64.53 | 65.31 | 64.35 | 65.06 | 2,715,798 | +0.23(+0.35%) |
Nov 15, 2018 | 63.09 | 65.14 | 62.78 | 64.83 | 3,022,585 | +1.42(+2.24%) |
Nov 14, 2018 | 63.94 | 64.78 | 63.01 | 63.41 | 3,074,632 | +0.04(+0.07%) |
Nov 13, 2018 | 63.55 | 64.67 | 63.10 | 63.37 | 2,742,055 | -0.18(-0.28%) |
Nov 12, 2018 | 64.41 | 64.51 | 63.45 | 63.54 | 2,446,737 | -0.81(-1.25%) |
Nov 09, 2018 | 64.56 | 64.89 | 63.75 | 64.35 | 3,454,572 | -0.71(-1.09%) |
Nov 08, 2018 | 65.84 | 66.32 | 64.72 | 65.06 | 4,648,415 | -1.03(-1.56%) |
Nov 07, 2018 | 66.56 | 66.74 | 65.43 | 66.09 | 3,811,166 | +0.12(+0.19%) |
Nov 06, 2018 | 64.47 | 66.03 | 64.41 | 65.97 | 3,306,883 | +1.34(+2.07%) |
Nov 05, 2018 | 64.53 | 65.09 | 64.22 | 64.63 | 3,847,786 | +0.45(+0.70%) |
Nov 02, 2018 | 65.22 | 65.35 | 63.87 | 64.18 | 3,841,647 | -0.45(-0.69%) |
Nov 01, 2018 | 62.91 | 64.94 | 62.46 | 64.63 | 4,113,343 | +2.40(+3.86%) |
Oct 31, 2018 | 61.96 | 63.49 | 61.78 | 62.23 | 6,642,182 | +1.15(+1.88%) |
Oct 30, 2018 | 59.41 | 61.54 | 58.78 | 61.08 | 8,808,811 | -0.59(-0.96%) |
Oct 29, 2018 | 63.77 | 63.97 | 60.75 | 61.67 | 3,675,761 | -0.85(-1.36%) |
Oct 26, 2018 | 61.97 | 63.34 | 61.28 | 62.52 | 5,150,032 | -0.16(-0.26%) |
Oct 25, 2018 | 61.85 | 63.20 | 61.52 | 62.69 | 4,810,656 | +1.57(+2.57%) |
Oct 24, 2018 | 63.82 | 64.12 | 60.95 | 61.12 | 4,950,963 | -2.71(-4.24%) |
Oct 23, 2018 | 64.75 | 64.92 | 63.59 | 63.82 | 5,520,363 | -2.65(-3.98%) |
Oct 22, 2018 | 67.35 | 67.67 | 66.40 | 66.47 | 4,061,665 | -0.63(-0.94%) |
Oct 19, 2018 | 67.91 | 68.35 | 66.92 | 67.11 | 2,427,189 | -0.95(-1.39%) |
Oct 18, 2018 | 68.77 | 69.18 | 67.62 | 68.05 | 2,248,547 | -1.24(-1.79%) |
Oct 17, 2018 | 70.09 | 70.10 | 68.50 | 69.29 | 2,080,049 | -0.39(-0.56%) |
Oct 16, 2018 | 69.25 | 69.76 | 68.77 | 69.69 | 2,201,595 | +0.96(+1.39%) |
Oct 15, 2018 | 69.29 | 69.49 | 68.63 | 68.73 | 2,459,821 | -0.53(-0.76%) |
Oct 12, 2018 | 70.50 | 70.94 | 68.32 | 69.26 | 4,130,967 | +0.21(+0.30%) |
Oct 11, 2018 | 70.93 | 71.27 | 68.82 | 69.05 | 3,784,010 | -1.93(-2.72%) |
Oct 10, 2018 | 73.56 | 73.66 | 70.93 | 70.98 | 4,577,201 | -2.76(-3.74%) |
Oct 09, 2018 | 75.07 | 75.31 | 73.58 | 73.74 | 3,875,056 | -1.51(-2.01%) |
Oct 08, 2018 | 75.04 | 75.40 | 74.27 | 75.25 | 2,016,396 | +0.00(+0.00%) |
Oct 05, 2018 | 76.24 | 76.59 | 74.94 | 75.25 | 2,724,570 | -0.89(-1.17%) |
Oct 04, 2018 | 76.02 | 76.90 | 75.52 | 76.15 | 2,230,776 | -0.02(-0.02%) |
Oct 03, 2018 | 76.64 | 77.29 | 75.88 | 76.16 | 3,317,747 | -0.11(-0.15%) |
Oct 02, 2018 | 75.93 | 76.34 | 75.70 | 76.28 | 2,192,130 | +0.35(+0.46%) |