Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 62.56 | 62.88 | 61.66 | 62.84 | 3,150,538 | +0.37(+0.59%) |
Dec 28, 2018 | 61.94 | 62.98 | 61.85 | 62.48 | 4,148,285 | +0.58(+0.94%) |
Dec 27, 2018 | 61.60 | 61.90 | 60.15 | 61.89 | 4,406,160 | -0.36(-0.57%) |
Dec 26, 2018 | 60.18 | 62.27 | 59.24 | 62.25 | 5,150,332 | +2.18(+3.63%) |
Dec 24, 2018 | 60.77 | 60.97 | 59.24 | 60.07 | 2,613,352 | -1.12(-1.82%) |
Dec 21, 2018 | 63.80 | 64.58 | 60.96 | 61.18 | 7,762,724 | -2.30(-3.63%) |
Dec 20, 2018 | 63.84 | 64.52 | 62.64 | 63.48 | 5,189,616 | -0.60(-0.94%) |
Dec 19, 2018 | 63.86 | 65.77 | 63.70 | 64.09 | 4,255,440 | +0.09(+0.14%) |
Dec 18, 2018 | 64.03 | 64.84 | 63.18 | 64.00 | 4,117,642 | -0.03(-0.05%) |
Dec 17, 2018 | 64.94 | 65.14 | 63.50 | 64.03 | 4,048,135 | -0.83(-1.28%) |
Dec 14, 2018 | 65.04 | 65.88 | 64.60 | 64.86 | 2,907,909 | -0.70(-1.07%) |
Dec 13, 2018 | 65.41 | 66.04 | 64.68 | 65.56 | 3,248,807 | +0.26(+0.39%) |
Dec 12, 2018 | 65.96 | 66.26 | 65.26 | 65.30 | 3,319,660 | +0.56(+0.87%) |
Dec 11, 2018 | 65.82 | 66.53 | 64.65 | 64.74 | 2,505,565 | -0.20(-0.30%) |
Dec 10, 2018 | 64.88 | 65.16 | 63.56 | 64.94 | 3,049,363 | +0.04(+0.06%) |
Dec 07, 2018 | 65.87 | 67.64 | 64.58 | 64.90 | 3,381,628 | -1.59(-2.39%) |
Dec 06, 2018 | 64.89 | 66.73 | 64.23 | 66.49 | 4,958,988 | +0.72(+1.10%) |
Dec 04, 2018 | 66.65 | 67.71 | 64.68 | 65.77 | 5,394,734 | -1.22(-1.81%) |
Dec 03, 2018 | 67.67 | 68.19 | 66.16 | 66.98 | 3,685,709 | -0.64(-0.95%) |
Nov 30, 2018 | 68.05 | 68.37 | 67.26 | 67.62 | 3,512,812 | -0.23(-0.33%) |
Nov 29, 2018 | 67.57 | 68.11 | 67.26 | 67.85 | 2,842,427 | -0.24(-0.35%) |
Nov 28, 2018 | 66.93 | 68.15 | 66.69 | 68.09 | 3,311,951 | +1.41(+2.12%) |
Nov 27, 2018 | 66.43 | 67.30 | 66.13 | 66.68 | 2,423,046 | +0.00(+0.00%) |
Nov 26, 2018 | 66.94 | 67.07 | 66.37 | 66.68 | 3,318,138 | +0.41(+0.63%) |
Nov 23, 2018 | 65.59 | 66.65 | 65.28 | 66.26 | 1,230,051 | +0.29(+0.43%) |
Nov 21, 2018 | 65.97 | 65.97 | 65.97 | 0 | +0.21(+0.32%) | |
Nov 20, 2018 | 66.92 | 66.96 | 65.41 | 65.77 | 5,143,193 | -1.41(-2.10%) |
Nov 19, 2018 | 67.70 | 68.76 | 67.10 | 67.18 | 3,418,153 | -1.13(-1.65%) |
Nov 16, 2018 | 66.42 | 68.86 | 66.19 | 68.31 | 5,321,348 | +1.05(+1.56%) |
Nov 15, 2018 | 67.04 | 67.53 | 66.73 | 67.26 | 2,860,861 | -0.04(-0.06%) |
Nov 14, 2018 | 67.83 | 68.38 | 66.73 | 67.30 | 3,710,326 | -0.29(-0.42%) |
Nov 13, 2018 | 67.71 | 68.57 | 67.44 | 67.58 | 4,054,088 | +0.51(+0.77%) |
Nov 12, 2018 | 67.86 | 68.33 | 66.96 | 67.07 | 2,501,753 | -0.78(-1.15%) |
Nov 09, 2018 | 68.58 | 68.86 | 67.16 | 67.85 | 2,291,264 | -1.06(-1.53%) |
Nov 08, 2018 | 69.22 | 69.90 | 68.68 | 68.91 | 2,797,431 | -0.58(-0.84%) |
Nov 07, 2018 | 68.40 | 69.93 | 68.22 | 69.49 | 3,684,052 | +1.55(+2.28%) |
Nov 06, 2018 | 68.02 | 68.44 | 67.45 | 67.94 | 3,939,005 | -0.12(-0.17%) |
Nov 05, 2018 | 68.13 | 68.83 | 67.74 | 68.06 | 2,716,096 | +0.38(+0.55%) |
Nov 02, 2018 | 68.55 | 68.61 | 66.73 | 67.68 | 2,638,253 | -0.37(-0.54%) |
Nov 01, 2018 | 68.13 | 68.76 | 67.78 | 68.05 | 4,245,716 | +0.33(+0.48%) |
Oct 31, 2018 | 66.56 | 68.76 | 66.44 | 67.72 | 9,324,926 | +4.57(+7.24%) |
Oct 30, 2018 | 63.75 | 64.70 | 62.84 | 63.15 | 6,150,582 | -0.98(-1.53%) |
Oct 29, 2018 | 65.34 | 65.86 | 62.71 | 64.13 | 4,711,765 | -0.20(-0.31%) |
Oct 26, 2018 | 63.77 | 64.77 | 63.50 | 64.32 | 7,198,107 | -1.20(-1.82%) |
Oct 25, 2018 | 65.54 | 66.19 | 64.31 | 65.52 | 6,877,875 | +0.60(+0.93%) |
Oct 24, 2018 | 68.22 | 68.53 | 64.80 | 64.92 | 5,828,723 | -3.53(-5.15%) |
Oct 23, 2018 | 68.25 | 68.93 | 66.97 | 68.44 | 3,151,048 | -0.23(-0.33%) |
Oct 22, 2018 | 69.01 | 69.36 | 68.58 | 68.67 | 2,679,521 | -0.24(-0.34%) |
Oct 19, 2018 | 68.69 | 69.29 | 68.37 | 68.91 | 4,802,281 | +0.97(+1.43%) |
Oct 18, 2018 | 68.39 | 68.85 | 67.50 | 67.94 | 2,990,525 | -0.31(-0.45%) |
Oct 17, 2018 | 68.13 | 68.81 | 67.75 | 68.25 | 2,695,165 | +0.14(+0.20%) |
Oct 16, 2018 | 66.86 | 68.30 | 66.74 | 68.11 | 2,451,911 | +1.30(+1.95%) |
Oct 15, 2018 | 67.30 | 67.83 | 66.75 | 66.80 | 3,050,792 | -0.75(-1.11%) |
Oct 12, 2018 | 66.46 | 67.77 | 66.03 | 67.55 | 3,917,903 | +2.14(+3.28%) |
Oct 11, 2018 | 65.94 | 66.89 | 65.21 | 65.41 | 5,160,580 | -0.41(-0.63%) |
Oct 10, 2018 | 67.71 | 68.22 | 65.75 | 65.83 | 6,372,174 | -1.81(-2.67%) |
Oct 09, 2018 | 67.94 | 68.51 | 67.42 | 67.63 | 3,276,733 | -0.36(-0.52%) |
Oct 08, 2018 | 67.76 | 68.40 | 67.21 | 67.99 | 3,701,066 | +0.23(+0.34%) |
Oct 05, 2018 | 68.12 | 68.89 | 67.30 | 67.76 | 2,969,452 | -0.36(-0.52%) |
Oct 04, 2018 | 67.70 | 68.16 | 67.44 | 68.12 | 2,925,686 | -0.03(-0.04%) |
Oct 03, 2018 | 68.98 | 69.14 | 67.92 | 68.15 | 5,629,949 | -0.73(-1.06%) |
Oct 02, 2018 | 69.31 | 69.73 | 68.73 | 68.88 | 2,300,040 | -0.52(-0.75%) |