Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 59.46 | 60.04 | 59.13 | 59.67 | 2,460,806 | +0.55(+0.94%) |
Dec 28, 2018 | 59.69 | 59.83 | 58.90 | 59.12 | 3,178,013 | -0.32(-0.53%) |
Dec 27, 2018 | 57.56 | 59.50 | 57.41 | 59.43 | 4,534,353 | +1.30(+2.23%) |
Dec 26, 2018 | 55.97 | 58.14 | 55.97 | 58.14 | 4,766,783 | +2.43(+4.36%) |
Dec 24, 2018 | 56.64 | 56.71 | 55.66 | 55.71 | 3,532,755 | -1.31(-2.31%) |
Dec 21, 2018 | 56.89 | 58.28 | 56.41 | 57.02 | 8,725,941 | +0.20(+0.35%) |
Dec 20, 2018 | 58.08 | 58.28 | 56.43 | 56.82 | 5,241,736 | -1.24(-2.14%) |
Dec 19, 2018 | 59.30 | 59.79 | 57.71 | 58.07 | 5,411,231 | -0.96(-1.63%) |
Dec 18, 2018 | 58.78 | 59.44 | 58.27 | 59.03 | 5,413,233 | +0.83(+1.43%) |
Dec 17, 2018 | 59.24 | 59.81 | 57.97 | 58.19 | 6,268,446 | -1.37(-2.30%) |
Dec 14, 2018 | 60.09 | 60.25 | 59.21 | 59.56 | 3,012,554 | -1.13(-1.87%) |
Dec 13, 2018 | 60.76 | 61.20 | 60.32 | 60.70 | 2,976,393 | -0.05(-0.07%) |
Dec 12, 2018 | 60.71 | 61.42 | 60.69 | 60.74 | 3,485,177 | +0.73(+1.22%) |
Dec 11, 2018 | 59.89 | 60.58 | 59.45 | 60.01 | 3,859,694 | +0.64(+1.08%) |
Dec 10, 2018 | 58.92 | 59.56 | 57.99 | 59.36 | 4,925,299 | +0.42(+0.71%) |
Dec 07, 2018 | 60.31 | 60.66 | 58.71 | 58.95 | 5,089,828 | -1.60(-2.65%) |
Dec 06, 2018 | 60.15 | 60.61 | 58.89 | 60.55 | 4,714,614 | -0.43(-0.70%) |
Dec 04, 2018 | 62.64 | 62.82 | 60.92 | 60.98 | 7,283,033 | -1.76(-2.80%) |
Dec 03, 2018 | 62.49 | 62.89 | 62.04 | 62.73 | 6,288,282 | +0.59(+0.95%) |
Nov 30, 2018 | 61.53 | 62.23 | 61.23 | 62.15 | 4,512,599 | +0.65(+1.06%) |
Nov 29, 2018 | 61.44 | 61.94 | 61.28 | 61.49 | 3,427,574 | -0.27(-0.44%) |
Nov 28, 2018 | 60.12 | 61.78 | 59.75 | 61.76 | 3,940,415 | +2.13(+3.58%) |
Nov 27, 2018 | 59.38 | 59.64 | 58.90 | 59.63 | 4,438,289 | -0.02(-0.03%) |
Nov 26, 2018 | 59.57 | 59.76 | 58.93 | 59.65 | 3,307,559 | +0.46(+0.78%) |
Nov 23, 2018 | 58.73 | 59.25 | 58.69 | 59.19 | 1,663,421 | -0.05(-0.09%) |
Nov 21, 2018 | 59.24 | 59.24 | 59.24 | 0 | +1.22(+2.10%) | |
Nov 20, 2018 | 58.43 | 58.69 | 57.63 | 58.02 | 4,705,162 | -0.76(-1.29%) |
Nov 19, 2018 | 60.25 | 60.32 | 58.57 | 58.78 | 4,451,221 | -1.35(-2.24%) |
Nov 16, 2018 | 59.18 | 60.49 | 59.12 | 60.13 | 8,304,828 | +0.61(+1.03%) |
Nov 15, 2018 | 57.33 | 59.52 | 56.80 | 59.51 | 9,678,768 | +1.81(+3.13%) |
Nov 14, 2018 | 57.28 | 58.04 | 56.71 | 57.70 | 6,599,563 | +0.72(+1.27%) |
Nov 13, 2018 | 56.41 | 58.03 | 56.10 | 56.98 | 5,613,169 | +1.33(+2.39%) |
Nov 12, 2018 | 57.35 | 57.35 | 55.59 | 55.65 | 4,447,027 | -1.74(-3.02%) |
Nov 09, 2018 | 57.64 | 57.64 | 56.90 | 57.39 | 2,594,463 | -0.35(-0.61%) |
Nov 08, 2018 | 57.17 | 57.95 | 57.14 | 57.74 | 3,575,405 | +0.33(+0.58%) |
Nov 07, 2018 | 57.79 | 57.96 | 57.04 | 57.41 | 5,951,338 | +0.06(+0.11%) |
Nov 06, 2018 | 56.25 | 57.38 | 56.09 | 57.34 | 4,164,159 | +0.84(+1.49%) |
Nov 05, 2018 | 56.43 | 56.82 | 55.83 | 56.50 | 5,317,103 | +0.29(+0.51%) |
Nov 02, 2018 | 57.60 | 58.22 | 55.74 | 56.21 | 4,465,398 | -0.80(-1.41%) |
Nov 01, 2018 | 56.62 | 57.46 | 56.10 | 57.02 | 9,990,465 | +0.51(+0.90%) |
Oct 31, 2018 | 56.77 | 57.94 | 55.19 | 56.51 | 16,297,051 | -5.56(-8.96%) |
Oct 30, 2018 | 60.77 | 62.28 | 60.57 | 62.07 | 6,003,875 | +1.46(+2.42%) |
Oct 29, 2018 | 61.61 | 61.86 | 59.86 | 60.61 | 4,251,423 | -0.05(-0.09%) |
Oct 26, 2018 | 60.77 | 61.18 | 59.84 | 60.66 | 2,706,958 | -0.67(-1.09%) |
Oct 25, 2018 | 61.20 | 61.83 | 60.49 | 61.33 | 3,067,065 | +0.32(+0.52%) |
Oct 24, 2018 | 62.23 | 62.63 | 60.93 | 61.01 | 2,807,199 | -1.12(-1.80%) |
Oct 23, 2018 | 61.38 | 62.41 | 60.61 | 62.13 | 4,361,444 | -0.26(-0.42%) |
Oct 22, 2018 | 62.79 | 63.04 | 61.82 | 62.40 | 5,335,540 | -0.40(-0.63%) |
Oct 19, 2018 | 63.87 | 64.11 | 62.56 | 62.79 | 3,502,609 | -0.91(-1.43%) |
Oct 18, 2018 | 65.34 | 65.34 | 63.27 | 63.71 | 4,701,103 | -1.78(-2.72%) |
Oct 17, 2018 | 64.58 | 65.58 | 64.19 | 65.49 | 3,602,896 | +0.61(+0.95%) |
Oct 16, 2018 | 64.06 | 64.95 | 63.58 | 64.87 | 3,427,947 | +0.80(+1.26%) |
Oct 15, 2018 | 64.37 | 64.66 | 63.68 | 64.07 | 2,352,960 | -0.34(-0.53%) |
Oct 12, 2018 | 64.44 | 65.04 | 63.62 | 64.41 | 2,588,822 | +0.98(+1.54%) |
Oct 11, 2018 | 64.11 | 64.81 | 62.85 | 63.44 | 4,547,867 | -0.92(-1.43%) |
Oct 10, 2018 | 65.90 | 65.90 | 64.30 | 64.36 | 3,430,784 | -1.62(-2.45%) |
Oct 09, 2018 | 66.00 | 66.47 | 65.73 | 65.98 | 3,517,654 | -0.32(-0.48%) |
Oct 08, 2018 | 66.80 | 67.03 | 65.74 | 66.29 | 3,212,075 | -0.77(-1.15%) |
Oct 05, 2018 | 67.12 | 67.53 | 66.50 | 67.06 | 2,619,020 | -0.06(-0.09%) |
Oct 04, 2018 | 68.31 | 68.31 | 66.81 | 67.12 | 3,470,193 | -1.50(-2.19%) |
Oct 03, 2018 | 69.96 | 70.06 | 68.42 | 68.63 | 3,912,221 | -1.26(-1.80%) |
Oct 02, 2018 | 70.18 | 70.32 | 69.77 | 69.88 | 1,978,743 | -0.45(-0.64%) |