Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 65.83 | 66.06 | 65.36 | 66.06 | 3,769,962 | +0.57(+0.87%) |
Dec 28, 2018 | 65.94 | 66.37 | 65.30 | 65.50 | 6,070,968 | -0.04(-0.06%) |
Dec 27, 2018 | 64.17 | 65.54 | 63.31 | 65.54 | 5,491,570 | +0.64(+0.98%) |
Dec 26, 2018 | 62.71 | 64.91 | 61.99 | 64.90 | 6,969,277 | +2.47(+3.95%) |
Dec 24, 2018 | 63.93 | 64.17 | 62.39 | 62.44 | 3,486,158 | -1.86(-2.90%) |
Dec 21, 2018 | 65.11 | 66.38 | 64.18 | 64.30 | 5,599,955 | -0.81(-1.25%) |
Dec 20, 2018 | 65.59 | 66.06 | 64.50 | 65.12 | 5,354,658 | -0.77(-1.17%) |
Dec 19, 2018 | 66.82 | 67.79 | 65.51 | 65.89 | 4,006,583 | -0.85(-1.27%) |
Dec 18, 2018 | 67.52 | 67.71 | 66.38 | 66.73 | 5,456,501 | -0.34(-0.50%) |
Dec 17, 2018 | 68.08 | 68.43 | 66.69 | 67.07 | 5,799,403 | -1.27(-1.85%) |
Dec 14, 2018 | 68.93 | 69.19 | 68.14 | 68.34 | 3,110,741 | -1.13(-1.63%) |
Dec 13, 2018 | 69.63 | 69.86 | 69.17 | 69.47 | 2,965,991 | +0.02(+0.02%) |
Dec 12, 2018 | 69.97 | 70.17 | 69.44 | 69.45 | 2,103,698 | +0.25(+0.36%) |
Dec 11, 2018 | 70.02 | 70.14 | 68.84 | 69.20 | 2,272,575 | -0.04(-0.06%) |
Dec 10, 2018 | 69.32 | 69.48 | 67.88 | 69.24 | 3,660,620 | -0.09(-0.13%) |
Dec 07, 2018 | 70.52 | 70.91 | 69.08 | 69.34 | 3,272,024 | -1.19(-1.69%) |
Dec 06, 2018 | 69.94 | 70.53 | 68.84 | 70.53 | 2,939,332 | -0.34(-0.49%) |
Dec 04, 2018 | 72.67 | 72.78 | 70.76 | 70.87 | 2,623,794 | -1.89(-2.59%) |
Dec 03, 2018 | 73.14 | 73.16 | 72.22 | 72.76 | 2,350,576 | +0.43(+0.59%) |
Nov 30, 2018 | 71.57 | 72.40 | 71.48 | 72.33 | 1,498,033 | +0.70(+0.97%) |
Nov 29, 2018 | 71.49 | 71.99 | 71.32 | 71.63 | 1,533,139 | -0.03(-0.05%) |
Nov 28, 2018 | 70.84 | 71.67 | 70.47 | 71.67 | 1,793,460 | +1.03(+1.46%) |
Nov 27, 2018 | 70.11 | 70.66 | 69.98 | 70.64 | 1,520,481 | +0.30(+0.43%) |
Nov 26, 2018 | 69.98 | 70.40 | 69.92 | 70.33 | 1,820,881 | +0.83(+1.19%) |
Nov 23, 2018 | 69.53 | 69.85 | 69.39 | 69.50 | 594,946 | -0.42(-0.60%) |
Nov 21, 2018 | 69.92 | 69.92 | 69.92 | 0 | -0.11(-0.16%) | |
Nov 20, 2018 | 70.62 | 70.89 | 69.80 | 70.03 | 1,982,958 | -1.22(-1.71%) |
Nov 19, 2018 | 71.46 | 71.72 | 70.90 | 71.25 | 1,653,075 | -0.30(-0.42%) |
Nov 16, 2018 | 71.01 | 71.73 | 71.01 | 71.55 | 1,210,275 | +0.38(+0.53%) |
Nov 15, 2018 | 70.33 | 71.28 | 70.33 | 71.17 | 1,351,686 | +0.62(+0.88%) |
Nov 14, 2018 | 71.38 | 71.42 | 70.12 | 70.55 | 1,248,455 | -0.39(-0.54%) |
Nov 13, 2018 | 71.23 | 71.59 | 70.74 | 70.94 | 1,136,418 | -0.15(-0.21%) |
Nov 12, 2018 | 71.82 | 71.89 | 70.95 | 71.09 | 1,436,345 | -0.85(-1.18%) |
Nov 09, 2018 | 72.01 | 72.18 | 71.58 | 71.94 | 1,380,260 | -0.32(-0.44%) |
Nov 08, 2018 | 72.10 | 72.51 | 72.01 | 72.25 | 890,118 | -0.04(-0.06%) |
Nov 07, 2018 | 71.81 | 72.35 | 71.39 | 72.30 | 1,348,532 | +0.97(+1.36%) |
Nov 06, 2018 | 70.86 | 71.34 | 70.82 | 71.32 | 887,484 | +0.46(+0.65%) |
Nov 05, 2018 | 70.27 | 71.05 | 70.27 | 70.86 | 1,158,688 | +0.70(+1.00%) |
Nov 02, 2018 | 70.92 | 70.98 | 69.58 | 70.16 | 1,460,603 | -0.22(-0.31%) |
Nov 01, 2018 | 70.09 | 70.49 | 69.91 | 70.38 | 1,777,433 | +0.53(+0.76%) |
Oct 31, 2018 | 70.19 | 70.46 | 69.80 | 69.85 | 2,327,872 | +0.11(+0.16%) |
Oct 30, 2018 | 68.61 | 69.83 | 68.61 | 69.74 | 3,081,576 | +1.19(+1.74%) |
Oct 29, 2018 | 69.02 | 69.59 | 67.75 | 68.55 | 2,075,336 | +0.26(+0.38%) |
Oct 26, 2018 | 68.68 | 68.96 | 67.78 | 68.29 | 3,125,165 | -0.88(-1.27%) |
Oct 25, 2018 | 68.89 | 69.57 | 68.50 | 69.17 | 1,272,010 | +0.66(+0.97%) |
Oct 24, 2018 | 69.96 | 70.01 | 68.40 | 68.50 | 1,296,150 | -1.54(-2.20%) |
Oct 23, 2018 | 69.58 | 70.39 | 69.13 | 70.05 | 1,556,736 | -0.38(-0.54%) |
Oct 22, 2018 | 71.04 | 71.25 | 70.27 | 70.43 | 714,853 | -0.49(-0.70%) |
Oct 19, 2018 | 70.90 | 71.42 | 70.79 | 70.92 | 804,267 | +0.07(+0.09%) |
Oct 18, 2018 | 71.34 | 71.67 | 70.51 | 70.85 | 946,996 | -0.65(-0.90%) |
Oct 17, 2018 | 71.18 | 71.70 | 70.75 | 71.50 | 1,021,301 | +0.23(+0.33%) |
Oct 16, 2018 | 70.57 | 71.35 | 70.38 | 71.26 | 1,109,788 | +1.04(+1.48%) |
Oct 15, 2018 | 70.23 | 70.84 | 70.19 | 70.22 | 1,221,243 | -0.08(-0.12%) |
Oct 12, 2018 | 70.74 | 70.74 | 69.54 | 70.31 | 2,150,078 | +0.36(+0.52%) |
Oct 11, 2018 | 71.73 | 71.88 | 69.62 | 69.95 | 2,718,233 | -1.99(-2.76%) |
Oct 10, 2018 | 73.45 | 73.66 | 71.87 | 71.94 | 1,296,242 | -1.64(-2.22%) |
Oct 09, 2018 | 73.71 | 73.89 | 73.41 | 73.57 | 770,751 | -0.23(-0.32%) |
Oct 08, 2018 | 73.29 | 73.90 | 73.24 | 73.81 | 722,423 | +0.36(+0.49%) |
Oct 05, 2018 | 73.71 | 73.91 | 73.16 | 73.45 | 652,879 | -0.22(-0.30%) |
Oct 04, 2018 | 73.64 | 73.75 | 73.19 | 73.66 | 691,422 | -0.08(-0.10%) |
Oct 03, 2018 | 73.95 | 74.15 | 73.63 | 73.74 | 562,511 | +0.03(+0.05%) |
Oct 02, 2018 | 73.39 | 73.80 | 73.34 | 73.71 | 765,035 | +0.32(+0.43%) |