Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 57.68 | 58.47 | 57.58 | 58.46 | 676,100 | +0.88(+1.53%) |
Dec 28, 2018 | 58.52 | 58.75 | 57.37 | 57.58 | 1,027,700 | -0.76(-1.30%) |
Dec 27, 2018 | 56.51 | 58.34 | 55.99 | 58.34 | 922,534 | +0.48(+0.83%) |
Dec 26, 2018 | 55.79 | 57.93 | 55.17 | 57.86 | 963,419 | +2.62(+4.74%) |
Dec 24, 2018 | 55.71 | 56.53 | 55.24 | 55.24 | 863,600 | -0.68(-1.22%) |
Dec 21, 2018 | 57.07 | 57.88 | 55.56 | 55.92 | 2,280,800 | -1.19(-2.08%) |
Dec 20, 2018 | 57.27 | 58.12 | 56.31 | 57.11 | 1,465,732 | -0.34(-0.59%) |
Dec 19, 2018 | 57.78 | 59.49 | 56.98 | 57.45 | 1,515,959 | -0.25(-0.43%) |
Dec 18, 2018 | 58.43 | 59.19 | 57.47 | 57.70 | 1,618,345 | -0.16(-0.28%) |
Dec 17, 2018 | 58.40 | 59.48 | 57.54 | 57.86 | 1,977,145 | -0.84(-1.43%) |
Dec 14, 2018 | 58.96 | 59.43 | 58.45 | 58.70 | 983,700 | -1.19(-1.99%) |
Dec 13, 2018 | 61.13 | 61.14 | 59.38 | 59.89 | 1,074,296 | -0.94(-1.55%) |
Dec 12, 2018 | 61.23 | 62.14 | 60.78 | 60.83 | 1,684,505 | +0.94(+1.57%) |
Dec 11, 2018 | 60.22 | 61.15 | 59.48 | 59.89 | 2,838,256 | +1.03(+1.75%) |
Dec 10, 2018 | 59.11 | 60.06 | 58.00 | 58.86 | 1,297,969 | -0.92(-1.54%) |
Dec 07, 2018 | 61.22 | 62.24 | 59.44 | 59.78 | 1,485,000 | -1.14(-1.87%) |
Dec 06, 2018 | 61.66 | 62.37 | 60.05 | 60.92 | 2,806,040 | -1.85(-2.95%) |
Dec 04, 2018 | 65.60 | 65.62 | 62.13 | 62.77 | 2,308,100 | -3.21(-4.87%) |
Dec 03, 2018 | 66.67 | 68.44 | 65.88 | 65.98 | 1,994,886 | +0.31(+0.47%) |
Nov 30, 2018 | 64.98 | 65.97 | 64.71 | 65.67 | 1,943,600 | +0.57(+0.88%) |
Nov 29, 2018 | 65.84 | 66.94 | 64.83 | 65.10 | 1,543,807 | -1.08(-1.63%) |
Nov 28, 2018 | 64.62 | 66.33 | 63.41 | 66.18 | 1,748,132 | +1.49(+2.30%) |
Nov 27, 2018 | 64.81 | 65.48 | 64.17 | 64.69 | 1,657,811 | -0.58(-0.89%) |
Nov 26, 2018 | 65.20 | 65.50 | 63.78 | 65.27 | 1,782,756 | +0.58(+0.90%) |
Nov 23, 2018 | 64.62 | 65.55 | 64.00 | 64.69 | 1,275,800 | -0.52(-0.80%) |
Nov 21, 2018 | 65.21 | 65.21 | 65.21 | 0 | +0.16(+0.25%) | |
Nov 20, 2018 | 71.12 | 71.19 | 61.86 | 65.05 | 6,154,718 | -7.88(-10.80%) |
Nov 19, 2018 | 74.15 | 74.54 | 72.02 | 72.93 | 2,284,208 | -1.25(-1.69%) |
Nov 16, 2018 | 74.63 | 75.24 | 73.88 | 74.18 | 1,767,800 | -0.82(-1.09%) |
Nov 15, 2018 | 73.20 | 75.38 | 72.73 | 75.00 | 981,739 | +1.69(+2.31%) |
Nov 14, 2018 | 75.24 | 75.40 | 72.73 | 73.31 | 1,722,826 | -1.35(-1.81%) |
Nov 13, 2018 | 75.44 | 76.64 | 74.39 | 74.66 | 886,037 | -0.44(-0.59%) |
Nov 12, 2018 | 77.21 | 77.31 | 74.95 | 75.10 | 1,253,099 | -2.15(-2.78%) |
Nov 09, 2018 | 78.51 | 78.96 | 76.78 | 77.25 | 1,383,600 | -2.18(-2.74%) |
Nov 08, 2018 | 81.09 | 82.24 | 79.18 | 79.43 | 1,194,631 | -1.49(-1.84%) |
Nov 07, 2018 | 80.00 | 80.96 | 79.27 | 80.92 | 1,286,431 | +1.39(+1.75%) |
Nov 06, 2018 | 76.41 | 79.63 | 76.41 | 79.53 | 2,066,748 | +2.72(+3.54%) |
Nov 05, 2018 | 75.21 | 77.17 | 74.91 | 76.81 | 1,216,412 | +1.67(+2.22%) |
Nov 02, 2018 | 76.15 | 76.80 | 74.79 | 75.14 | 2,199,400 | -0.39(-0.52%) |
Nov 01, 2018 | 75.45 | 76.30 | 74.86 | 75.53 | 1,087,351 | +0.44(+0.59%) |
Oct 31, 2018 | 75.19 | 77.38 | 75.02 | 75.09 | 1,170,234 | +0.95(+1.28%) |
Oct 30, 2018 | 72.27 | 74.27 | 72.16 | 74.14 | 952,363 | +1.74(+2.40%) |
Oct 29, 2018 | 75.00 | 75.00 | 71.10 | 72.40 | 1,379,627 | -1.51(-2.04%) |
Oct 26, 2018 | 74.02 | 74.90 | 73.14 | 73.91 | 1,214,700 | -1.32(-1.75%) |
Oct 25, 2018 | 73.28 | 75.68 | 73.25 | 75.23 | 981,526 | +2.70(+3.72%) |
Oct 24, 2018 | 76.16 | 76.16 | 72.42 | 72.53 | 1,395,793 | -3.29(-4.34%) |
Oct 23, 2018 | 75.77 | 76.38 | 75.08 | 75.82 | 1,659,890 | -1.39(-1.80%) |
Oct 22, 2018 | 77.13 | 77.75 | 75.65 | 77.21 | 2,471,429 | +4.93(+6.82%) |
Oct 19, 2018 | 73.25 | 73.47 | 72.13 | 72.28 | 597,100 | -0.81(-1.11%) |
Oct 18, 2018 | 73.53 | 74.28 | 72.67 | 73.09 | 691,333 | -0.76(-1.03%) |
Oct 17, 2018 | 74.29 | 74.49 | 72.94 | 73.85 | 821,688 | -0.48(-0.65%) |
Oct 16, 2018 | 73.45 | 74.44 | 72.63 | 74.33 | 648,100 | +1.38(+1.89%) |
Oct 15, 2018 | 72.20 | 73.35 | 72.03 | 72.95 | 849,785 | +0.95(+1.32%) |
Oct 12, 2018 | 73.34 | 73.46 | 70.62 | 72.00 | 1,215,700 | -0.19(-0.26%) |
Oct 11, 2018 | 72.35 | 74.19 | 70.54 | 72.19 | 1,584,635 | -2.08(-2.80%) |
Oct 10, 2018 | 76.68 | 76.68 | 74.17 | 74.27 | 1,057,598 | -2.39(-3.12%) |
Oct 09, 2018 | 76.75 | 77.55 | 76.41 | 76.66 | 795,209 | -0.42(-0.54%) |
Oct 08, 2018 | 76.18 | 77.24 | 76.00 | 77.08 | 663,326 | +0.54(+0.71%) |
Oct 05, 2018 | 77.73 | 77.85 | 76.39 | 76.54 | 954,600 | -1.32(-1.70%) |
Oct 04, 2018 | 77.56 | 78.32 | 77.34 | 77.86 | 1,127,077 | +0.24(+0.31%) |
Oct 03, 2018 | 77.48 | 77.99 | 77.08 | 77.62 | 712,749 | +0.42(+0.54%) |
Oct 02, 2018 | 77.06 | 77.59 | 76.84 | 77.20 | 2,179,772 | +0.14(+0.18%) |