Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 62.49 | 62.81 | 61.84 | 62.48 | 2,043,907 | -0.02(-0.03%) |
Dec 28, 2018 | 63.06 | 63.32 | 62.24 | 62.49 | 2,239,351 | -0.29(-0.46%) |
Dec 27, 2018 | 62.12 | 62.78 | 61.15 | 62.78 | 2,372,976 | +0.60(+0.97%) |
Dec 26, 2018 | 61.70 | 62.21 | 60.34 | 62.17 | 3,007,313 | +0.63(+1.02%) |
Dec 24, 2018 | 65.32 | 65.79 | 61.32 | 61.54 | 1,565,759 | -3.79(-5.80%) |
Dec 21, 2018 | 65.97 | 67.39 | 65.19 | 65.34 | 4,335,516 | -0.63(-0.95%) |
Dec 20, 2018 | 65.48 | 66.68 | 64.67 | 65.97 | 3,204,009 | +0.51(+0.79%) |
Dec 19, 2018 | 65.73 | 66.14 | 65.01 | 65.45 | 2,671,564 | -0.09(-0.14%) |
Dec 18, 2018 | 66.13 | 66.86 | 65.32 | 65.54 | 3,623,389 | -0.34(-0.52%) |
Dec 17, 2018 | 68.59 | 68.81 | 65.62 | 65.88 | 4,593,006 | -2.61(-3.82%) |
Dec 14, 2018 | 68.72 | 68.76 | 67.87 | 68.50 | 3,731,437 | -0.08(-0.12%) |
Dec 13, 2018 | 67.49 | 68.90 | 67.44 | 68.58 | 3,078,747 | +1.19(+1.77%) |
Dec 12, 2018 | 68.02 | 68.33 | 67.22 | 67.39 | 3,592,232 | -0.64(-0.94%) |
Dec 11, 2018 | 67.77 | 68.38 | 67.44 | 68.02 | 2,198,705 | +0.28(+0.41%) |
Dec 10, 2018 | 67.55 | 67.89 | 66.43 | 67.75 | 3,146,118 | +0.37(+0.55%) |
Dec 07, 2018 | 66.80 | 67.68 | 66.07 | 67.38 | 2,532,947 | +0.68(+1.02%) |
Dec 06, 2018 | 67.25 | 67.40 | 65.45 | 66.70 | 2,961,780 | -0.29(-0.44%) |
Dec 04, 2018 | 66.37 | 67.82 | 66.30 | 67.00 | 4,849,277 | +0.62(+0.94%) |
Dec 03, 2018 | 65.25 | 66.38 | 65.02 | 66.37 | 2,834,602 | +0.72(+1.10%) |
Nov 30, 2018 | 64.85 | 65.69 | 64.59 | 65.65 | 3,594,613 | +0.91(+1.40%) |
Nov 29, 2018 | 64.40 | 64.83 | 63.93 | 64.75 | 2,787,394 | +0.33(+0.51%) |
Nov 28, 2018 | 64.46 | 64.90 | 64.08 | 64.42 | 2,779,488 | -0.17(-0.27%) |
Nov 27, 2018 | 63.82 | 64.67 | 63.35 | 64.59 | 1,852,194 | +0.73(+1.14%) |
Nov 26, 2018 | 63.11 | 63.94 | 63.02 | 63.87 | 2,589,221 | +0.67(+1.06%) |
Nov 23, 2018 | 63.09 | 63.29 | 62.66 | 63.20 | 995,457 | +0.19(+0.30%) |
Nov 21, 2018 | 63.01 | 63.01 | 63.01 | 0 | -0.82(-1.28%) | |
Nov 20, 2018 | 63.73 | 64.23 | 62.95 | 63.82 | 4,333,492 | +0.50(+0.79%) |
Nov 19, 2018 | 62.89 | 63.47 | 62.80 | 63.33 | 4,422,650 | +0.41(+0.65%) |
Nov 16, 2018 | 63.20 | 63.36 | 62.35 | 62.92 | 5,002,133 | +0.38(+0.60%) |
Nov 15, 2018 | 63.29 | 63.39 | 62.39 | 62.54 | 11,743,768 | -2.35(-3.63%) |
Nov 14, 2018 | 63.89 | 65.51 | 63.73 | 64.89 | 3,653,985 | +0.25(+0.39%) |
Nov 13, 2018 | 64.35 | 64.83 | 63.81 | 64.64 | 1,909,443 | +0.37(+0.58%) |
Nov 12, 2018 | 63.91 | 64.89 | 63.69 | 64.27 | 1,877,878 | +0.30(+0.47%) |
Nov 09, 2018 | 63.32 | 64.18 | 63.21 | 63.97 | 1,681,752 | +0.67(+1.06%) |
Nov 08, 2018 | 63.35 | 63.61 | 62.70 | 63.30 | 1,727,059 | -0.07(-0.12%) |
Nov 07, 2018 | 62.76 | 63.44 | 62.23 | 63.37 | 1,852,935 | +0.83(+1.33%) |
Nov 06, 2018 | 62.18 | 62.61 | 61.79 | 62.54 | 1,952,273 | +0.96(+1.56%) |
Nov 05, 2018 | 60.58 | 61.62 | 60.58 | 61.57 | 2,336,970 | +1.21(+2.01%) |
Nov 02, 2018 | 61.62 | 61.62 | 59.86 | 60.36 | 4,282,678 | -0.88(-1.44%) |
Nov 01, 2018 | 61.60 | 61.72 | 60.97 | 61.24 | 3,082,457 | -0.30(-0.49%) |
Oct 31, 2018 | 62.06 | 62.11 | 61.02 | 61.54 | 3,533,734 | -1.00(-1.59%) |
Oct 30, 2018 | 62.85 | 63.27 | 61.95 | 62.54 | 2,553,762 | -0.09(-0.14%) |
Oct 29, 2018 | 61.81 | 62.80 | 61.81 | 62.63 | 2,212,664 | +0.82(+1.32%) |
Oct 26, 2018 | 62.56 | 62.96 | 61.23 | 61.81 | 3,149,365 | -0.39(-0.62%) |
Oct 25, 2018 | 62.98 | 62.98 | 61.92 | 62.20 | 2,125,084 | -1.14(-1.80%) |
Oct 24, 2018 | 62.10 | 63.66 | 61.82 | 63.34 | 2,428,353 | +1.56(+2.53%) |
Oct 23, 2018 | 62.35 | 62.84 | 61.48 | 61.78 | 2,657,698 | -0.43(-0.69%) |
Oct 22, 2018 | 62.60 | 62.87 | 62.11 | 62.20 | 2,407,036 | -0.45(-0.72%) |
Oct 19, 2018 | 61.78 | 63.10 | 61.74 | 62.66 | 2,595,491 | +0.83(+1.34%) |
Oct 18, 2018 | 61.69 | 62.17 | 61.34 | 61.83 | 2,130,518 | +0.20(+0.33%) |
Oct 17, 2018 | 61.61 | 61.91 | 61.16 | 61.63 | 2,043,579 | +0.01(+0.01%) |
Oct 16, 2018 | 60.93 | 62.01 | 60.44 | 61.62 | 2,424,371 | +0.66(+1.09%) |
Oct 15, 2018 | 60.99 | 61.46 | 60.67 | 60.96 | 2,291,440 | +0.04(+0.07%) |
Oct 12, 2018 | 61.52 | 61.54 | 60.56 | 60.92 | 2,904,351 | -0.66(-1.08%) |
Oct 11, 2018 | 63.12 | 63.40 | 61.35 | 61.58 | 3,098,499 | -1.39(-2.21%) |
Oct 10, 2018 | 63.23 | 64.12 | 62.94 | 62.97 | 2,191,713 | -0.37(-0.59%) |
Oct 09, 2018 | 63.34 | 63.83 | 62.96 | 63.35 | 2,343,821 | +0.17(+0.27%) |
Oct 08, 2018 | 62.97 | 63.66 | 62.63 | 63.18 | 2,677,842 | +0.29(+0.46%) |
Oct 05, 2018 | 61.99 | 63.06 | 61.90 | 62.89 | 2,989,192 | +0.86(+1.38%) |
Oct 04, 2018 | 61.56 | 62.16 | 61.03 | 62.03 | 1,641,323 | +0.40(+0.64%) |
Oct 03, 2018 | 62.25 | 62.64 | 61.01 | 61.63 | 3,030,543 | -0.79(-1.26%) |
Oct 02, 2018 | 61.54 | 62.57 | 61.43 | 62.42 | 2,209,075 | +1.06(+1.73%) |