Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 64.74 | 65.39 | 64.58 | 65.36 | 848,890 | +0.94(+1.45%) |
Dec 28, 2018 | 65.36 | 65.49 | 64.26 | 64.42 | 849,822 | -0.56(-0.86%) |
Dec 27, 2018 | 62.82 | 64.99 | 62.46 | 64.98 | 1,304,440 | +1.02(+1.60%) |
Dec 26, 2018 | 61.58 | 64.05 | 60.95 | 63.96 | 1,344,437 | +2.80(+4.58%) |
Dec 24, 2018 | 62.52 | 62.75 | 61.13 | 61.16 | 720,235 | -1.80(-2.85%) |
Dec 21, 2018 | 64.09 | 65.20 | 62.94 | 62.95 | 2,714,376 | -0.87(-1.36%) |
Dec 20, 2018 | 65.27 | 65.49 | 62.99 | 63.82 | 2,351,737 | -1.73(-2.64%) |
Dec 19, 2018 | 66.66 | 67.82 | 64.84 | 65.55 | 2,063,877 | -0.94(-1.41%) |
Dec 18, 2018 | 67.40 | 68.04 | 66.23 | 66.49 | 1,666,619 | -0.29(-0.43%) |
Dec 17, 2018 | 67.91 | 68.33 | 66.39 | 66.78 | 1,568,943 | -1.18(-1.73%) |
Dec 14, 2018 | 68.40 | 69.36 | 67.65 | 67.95 | 1,250,908 | -1.33(-1.92%) |
Dec 13, 2018 | 70.09 | 70.64 | 68.98 | 69.29 | 1,726,557 | -0.81(-1.16%) |
Dec 12, 2018 | 69.36 | 71.31 | 69.24 | 70.10 | 2,020,107 | +1.81(+2.66%) |
Dec 11, 2018 | 69.53 | 69.98 | 67.72 | 68.28 | 1,781,402 | +0.03(+0.04%) |
Dec 10, 2018 | 68.37 | 68.60 | 66.84 | 68.25 | 1,571,844 | -0.14(-0.21%) |
Dec 07, 2018 | 68.92 | 70.25 | 68.23 | 68.40 | 1,677,270 | -0.62(-0.90%) |
Dec 06, 2018 | 68.24 | 69.18 | 66.36 | 69.01 | 3,074,227 | -0.43(-0.63%) |
Dec 04, 2018 | 73.11 | 73.23 | 69.37 | 69.45 | 2,198,747 | -3.86(-5.27%) |
Dec 03, 2018 | 71.94 | 73.53 | 71.94 | 73.31 | 2,001,361 | +2.56(+3.62%) |
Nov 30, 2018 | 70.40 | 71.15 | 70.14 | 70.75 | 1,542,807 | +0.20(+0.29%) |
Nov 29, 2018 | 70.76 | 71.04 | 70.17 | 70.55 | 1,121,123 | -0.68(-0.96%) |
Nov 28, 2018 | 69.13 | 71.24 | 68.84 | 71.23 | 1,265,869 | +2.46(+3.57%) |
Nov 27, 2018 | 69.21 | 69.60 | 67.92 | 68.77 | 2,220,853 | -0.75(-1.08%) |
Nov 26, 2018 | 69.68 | 70.03 | 69.09 | 69.53 | 1,855,713 | +0.48(+0.70%) |
Nov 23, 2018 | 68.83 | 69.62 | 68.75 | 69.04 | 336,895 | -0.57(-0.82%) |
Nov 21, 2018 | 69.61 | 69.61 | 69.61 | 0 | +0.97(+1.42%) | |
Nov 20, 2018 | 69.35 | 69.71 | 68.22 | 68.64 | 1,909,995 | -1.31(-1.87%) |
Nov 19, 2018 | 71.53 | 71.68 | 69.72 | 69.95 | 1,353,418 | -1.72(-2.39%) |
Nov 16, 2018 | 71.24 | 72.21 | 71.16 | 71.67 | 1,584,737 | -0.02(-0.03%) |
Nov 15, 2018 | 69.76 | 71.96 | 69.61 | 71.68 | 1,542,904 | +1.38(+1.96%) |
Nov 14, 2018 | 71.08 | 71.91 | 70.15 | 70.31 | 1,627,712 | +0.15(+0.22%) |
Nov 13, 2018 | 70.09 | 71.06 | 69.91 | 70.15 | 1,741,655 | +0.07(+0.10%) |
Nov 12, 2018 | 71.82 | 71.86 | 69.98 | 70.09 | 1,924,937 | -1.65(-2.30%) |
Nov 09, 2018 | 71.78 | 72.20 | 70.56 | 71.73 | 1,615,666 | -0.50(-0.69%) |
Nov 08, 2018 | 72.35 | 72.68 | 71.98 | 72.23 | 1,673,997 | -0.26(-0.36%) |
Nov 07, 2018 | 72.30 | 72.79 | 71.43 | 72.49 | 2,011,993 | +0.58(+0.80%) |
Nov 06, 2018 | 70.56 | 72.19 | 70.36 | 71.92 | 2,437,691 | +1.09(+1.54%) |
Nov 05, 2018 | 70.33 | 71.13 | 69.73 | 70.83 | 2,573,217 | +0.85(+1.21%) |
Nov 02, 2018 | 69.82 | 70.54 | 69.03 | 69.98 | 2,846,280 | +0.96(+1.40%) |
Nov 01, 2018 | 67.27 | 69.32 | 67.27 | 69.02 | 2,885,387 | +4.38(+6.78%) |
Oct 31, 2018 | 64.75 | 65.60 | 64.51 | 64.63 | 1,986,305 | +0.67(+1.05%) |
Oct 30, 2018 | 63.12 | 64.18 | 62.81 | 63.96 | 1,754,842 | +0.66(+1.03%) |
Oct 29, 2018 | 65.21 | 65.50 | 62.54 | 63.30 | 1,578,490 | -0.99(-1.54%) |
Oct 26, 2018 | 63.00 | 65.21 | 62.91 | 64.29 | 1,712,397 | +0.29(+0.45%) |
Oct 25, 2018 | 63.56 | 64.59 | 63.36 | 64.01 | 1,612,498 | +1.01(+1.61%) |
Oct 24, 2018 | 65.18 | 65.70 | 62.84 | 62.99 | 2,351,414 | -2.53(-3.87%) |
Oct 23, 2018 | 66.67 | 66.67 | 64.87 | 65.53 | 1,777,507 | -2.40(-3.53%) |
Oct 22, 2018 | 68.28 | 68.39 | 67.71 | 67.93 | 1,585,632 | -0.11(-0.16%) |
Oct 19, 2018 | 68.77 | 68.89 | 67.54 | 68.03 | 1,647,010 | -0.64(-0.93%) |
Oct 18, 2018 | 70.30 | 70.47 | 68.52 | 68.67 | 1,427,139 | -1.97(-2.78%) |
Oct 17, 2018 | 70.65 | 70.99 | 70.06 | 70.63 | 1,708,882 | -0.14(-0.20%) |
Oct 16, 2018 | 70.12 | 70.92 | 69.12 | 70.78 | 2,603,443 | +1.16(+1.66%) |
Oct 15, 2018 | 70.04 | 70.47 | 69.46 | 69.62 | 1,487,565 | -0.52(-0.74%) |
Oct 12, 2018 | 70.47 | 70.69 | 69.12 | 70.14 | 1,481,365 | +0.92(+1.32%) |
Oct 11, 2018 | 71.29 | 71.41 | 69.03 | 69.23 | 1,781,546 | -2.25(-3.14%) |
Oct 10, 2018 | 73.71 | 73.90 | 71.42 | 71.47 | 1,685,283 | -2.52(-3.41%) |
Oct 09, 2018 | 74.96 | 75.08 | 73.96 | 74.00 | 1,075,348 | -1.08(-1.44%) |
Oct 08, 2018 | 75.54 | 75.61 | 74.37 | 75.08 | 1,087,673 | -0.70(-0.93%) |
Oct 05, 2018 | 76.37 | 76.53 | 75.24 | 75.78 | 836,115 | -0.58(-0.76%) |
Oct 04, 2018 | 76.74 | 77.39 | 76.05 | 76.36 | 844,169 | -0.55(-0.71%) |
Oct 03, 2018 | 77.02 | 77.13 | 76.62 | 76.91 | 1,112,363 | +0.13(+0.18%) |
Oct 02, 2018 | 76.91 | 77.25 | 76.66 | 76.77 | 713,764 | -0.03(-0.04%) |