Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 56.79 | 57.11 | 56.02 | 56.63 | 859,574 | +0.07(+0.13%) |
Dec 28, 2018 | 56.91 | 57.33 | 56.11 | 56.56 | 1,065,849 | +0.13(+0.23%) |
Dec 27, 2018 | 56.48 | 56.85 | 54.75 | 56.44 | 724,908 | -0.57(-0.99%) |
Dec 26, 2018 | 55.32 | 57.04 | 54.39 | 57.00 | 1,031,854 | +2.00(+3.63%) |
Dec 24, 2018 | 57.03 | 57.14 | 55.00 | 55.00 | 841,445 | -2.02(-3.54%) |
Dec 21, 2018 | 57.15 | 58.28 | 56.76 | 57.02 | 2,403,101 | -0.23(-0.41%) |
Dec 20, 2018 | 59.15 | 59.35 | 56.89 | 57.26 | 2,026,666 | -2.23(-3.75%) |
Dec 19, 2018 | 60.54 | 60.79 | 59.01 | 59.49 | 1,637,737 | -1.18(-1.95%) |
Dec 18, 2018 | 61.29 | 61.48 | 60.48 | 60.67 | 1,443,279 | -0.38(-0.62%) |
Dec 17, 2018 | 63.34 | 63.42 | 60.92 | 61.05 | 1,620,953 | -2.21(-3.49%) |
Dec 14, 2018 | 63.41 | 63.77 | 62.96 | 63.26 | 1,285,878 | -0.42(-0.66%) |
Dec 13, 2018 | 63.84 | 64.71 | 63.68 | 63.68 | 1,240,582 | -0.26(-0.40%) |
Dec 12, 2018 | 66.24 | 66.29 | 63.91 | 63.93 | 984,907 | -1.82(-2.77%) |
Dec 11, 2018 | 66.50 | 67.23 | 65.74 | 65.75 | 897,578 | -0.23(-0.34%) |
Dec 10, 2018 | 66.43 | 66.45 | 65.32 | 65.98 | 1,113,098 | -0.08(-0.12%) |
Dec 07, 2018 | 67.79 | 67.79 | 65.60 | 66.06 | 990,907 | -1.76(-2.59%) |
Dec 06, 2018 | 66.28 | 67.89 | 64.76 | 67.81 | 1,682,732 | +0.86(+1.28%) |
Dec 04, 2018 | 68.08 | 68.38 | 66.49 | 66.96 | 1,948,929 | -1.20(-1.77%) |
Dec 03, 2018 | 68.59 | 69.15 | 67.14 | 68.16 | 1,420,875 | -0.16(-0.23%) |
Nov 30, 2018 | 66.85 | 68.57 | 66.60 | 68.32 | 2,041,796 | +1.84(+2.77%) |
Nov 29, 2018 | 66.73 | 66.87 | 66.11 | 66.48 | 741,567 | -0.35(-0.52%) |
Nov 28, 2018 | 65.84 | 66.82 | 65.83 | 66.82 | 807,811 | +0.88(+1.33%) |
Nov 27, 2018 | 65.68 | 66.17 | 65.29 | 65.94 | 641,035 | +0.19(+0.29%) |
Nov 26, 2018 | 65.70 | 66.00 | 65.21 | 65.75 | 624,097 | +0.48(+0.74%) |
Nov 23, 2018 | 65.53 | 65.73 | 64.93 | 65.27 | 241,904 | -0.40(-0.61%) |
Nov 21, 2018 | 65.67 | 65.67 | 65.67 | 0 | +0.17(+0.26%) | |
Nov 20, 2018 | 65.71 | 66.18 | 65.42 | 65.50 | 781,669 | -0.48(-0.73%) |
Nov 19, 2018 | 67.27 | 67.57 | 65.72 | 65.99 | 1,038,436 | -1.21(-1.80%) |
Nov 16, 2018 | 66.36 | 67.20 | 66.31 | 67.20 | 1,002,903 | +0.78(+1.17%) |
Nov 15, 2018 | 66.76 | 66.76 | 65.58 | 66.42 | 902,353 | -0.64(-0.96%) |
Nov 14, 2018 | 67.94 | 67.98 | 66.72 | 67.06 | 843,682 | -0.55(-0.81%) |
Nov 13, 2018 | 67.33 | 67.69 | 66.76 | 67.61 | 730,248 | +0.55(+0.81%) |
Nov 12, 2018 | 67.40 | 68.13 | 66.98 | 67.06 | 439,229 | -0.26(-0.38%) |
Nov 09, 2018 | 67.55 | 67.72 | 66.76 | 67.32 | 817,875 | -0.18(-0.27%) |
Nov 08, 2018 | 67.37 | 67.64 | 66.91 | 67.50 | 783,952 | -0.08(-0.12%) |
Nov 07, 2018 | 67.22 | 67.64 | 66.73 | 67.58 | 961,127 | +0.73(+1.09%) |
Nov 06, 2018 | 66.22 | 67.18 | 65.90 | 66.85 | 982,135 | +1.12(+1.70%) |
Nov 05, 2018 | 65.14 | 66.04 | 65.14 | 65.73 | 1,185,311 | +0.97(+1.50%) |
Nov 02, 2018 | 65.02 | 65.07 | 64.17 | 64.76 | 1,088,290 | -0.23(-0.36%) |
Nov 01, 2018 | 64.74 | 65.15 | 64.17 | 64.99 | 1,256,409 | +0.33(+0.51%) |
Oct 31, 2018 | 65.60 | 66.18 | 64.63 | 64.66 | 1,691,307 | -0.75(-1.15%) |
Oct 30, 2018 | 66.02 | 66.48 | 65.33 | 65.41 | 1,512,587 | -0.32(-0.49%) |
Oct 29, 2018 | 65.24 | 66.06 | 65.00 | 65.73 | 1,001,559 | +1.12(+1.73%) |
Oct 26, 2018 | 65.41 | 65.65 | 64.29 | 64.61 | 1,191,036 | -1.22(-1.85%) |
Oct 25, 2018 | 64.90 | 66.45 | 64.69 | 65.83 | 970,283 | +1.03(+1.60%) |
Oct 24, 2018 | 65.10 | 65.97 | 64.67 | 64.80 | 1,400,331 | -0.37(-0.57%) |
Oct 23, 2018 | 64.49 | 65.60 | 64.36 | 65.16 | 1,267,308 | +0.10(+0.15%) |
Oct 22, 2018 | 65.84 | 66.39 | 64.95 | 65.07 | 917,193 | -0.72(-1.09%) |
Oct 19, 2018 | 65.75 | 66.16 | 65.51 | 65.78 | 1,016,452 | +0.18(+0.27%) |
Oct 18, 2018 | 64.82 | 66.75 | 64.57 | 65.60 | 2,486,353 | +0.30(+0.46%) |
Oct 17, 2018 | 65.39 | 65.92 | 64.90 | 65.31 | 780,173 | -0.37(-0.56%) |
Oct 16, 2018 | 64.71 | 65.89 | 64.18 | 65.67 | 1,089,719 | +1.69(+2.64%) |
Oct 15, 2018 | 63.68 | 64.87 | 63.68 | 63.99 | 708,075 | +0.16(+0.26%) |
Oct 12, 2018 | 65.00 | 65.31 | 63.46 | 63.83 | 1,064,156 | -0.40(-0.63%) |
Oct 11, 2018 | 66.15 | 66.31 | 63.77 | 64.23 | 1,433,546 | -1.75(-2.65%) |
Oct 10, 2018 | 67.04 | 67.27 | 65.97 | 65.98 | 954,402 | -1.16(-1.73%) |
Oct 09, 2018 | 67.31 | 67.49 | 66.57 | 67.14 | 822,562 | +0.01(+0.01%) |
Oct 08, 2018 | 66.89 | 67.52 | 66.62 | 67.13 | 1,316,557 | +0.40(+0.59%) |
Oct 05, 2018 | 66.78 | 67.14 | 66.28 | 66.74 | 801,080 | -0.55(-0.82%) |
Oct 04, 2018 | 68.03 | 68.05 | 67.07 | 67.29 | 592,061 | -0.96(-1.40%) |
Oct 03, 2018 | 68.30 | 68.66 | 67.85 | 68.25 | 1,012,010 | -0.26(-0.37%) |
Oct 02, 2018 | 68.73 | 69.03 | 68.26 | 68.50 | 1,064,781 | -0.14(-0.21%) |