Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 61.31 | 61.58 | 60.35 | 61.08 | 1,387,100 | +0.03(+0.05%) |
Dec 28, 2018 | 62.24 | 62.58 | 60.82 | 61.05 | 1,247,200 | -0.60(-0.97%) |
Dec 27, 2018 | 60.21 | 61.69 | 59.50 | 61.65 | 1,216,146 | +0.67(+1.10%) |
Dec 26, 2018 | 58.94 | 60.99 | 58.49 | 60.98 | 1,346,562 | +2.65(+4.54%) |
Dec 24, 2018 | 59.49 | 60.01 | 58.33 | 58.33 | 961,200 | -1.47(-2.46%) |
Dec 21, 2018 | 62.44 | 63.25 | 59.46 | 59.80 | 3,667,400 | -2.50(-4.01%) |
Dec 20, 2018 | 62.64 | 63.28 | 61.36 | 62.30 | 2,027,479 | -0.72(-1.14%) |
Dec 19, 2018 | 64.73 | 65.60 | 62.29 | 63.02 | 2,092,556 | -1.33(-2.07%) |
Dec 18, 2018 | 64.62 | 65.16 | 63.70 | 64.35 | 1,556,547 | +0.14(+0.22%) |
Dec 17, 2018 | 65.01 | 65.63 | 63.25 | 64.21 | 2,354,178 | -0.89(-1.37%) |
Dec 14, 2018 | 66.51 | 67.44 | 65.05 | 65.10 | 1,522,700 | -2.15(-3.20%) |
Dec 13, 2018 | 68.17 | 68.28 | 66.49 | 67.25 | 1,566,354 | -0.78(-1.15%) |
Dec 12, 2018 | 68.23 | 68.90 | 67.83 | 68.03 | 1,660,657 | +0.61(+0.90%) |
Dec 11, 2018 | 68.08 | 68.74 | 66.72 | 67.42 | 1,264,189 | +0.14(+0.21%) |
Dec 10, 2018 | 66.55 | 67.53 | 66.07 | 67.28 | 1,380,342 | +0.63(+0.95%) |
Dec 07, 2018 | 68.94 | 69.18 | 66.16 | 66.65 | 2,093,600 | -2.37(-3.43%) |
Dec 06, 2018 | 67.81 | 69.68 | 67.01 | 69.02 | 2,167,768 | +0.31(+0.45%) |
Dec 04, 2018 | 69.91 | 70.31 | 68.14 | 68.71 | 1,939,300 | -1.53(-2.18%) |
Dec 03, 2018 | 69.71 | 70.46 | 68.99 | 70.24 | 2,442,416 | +1.49(+2.17%) |
Nov 30, 2018 | 68.32 | 69.54 | 68.05 | 68.75 | 1,695,100 | +0.64(+0.94%) |
Nov 29, 2018 | 69.23 | 69.31 | 67.72 | 68.11 | 2,116,162 | -1.49(-2.14%) |
Nov 28, 2018 | 68.18 | 69.96 | 67.91 | 69.60 | 2,342,754 | +2.03(+3.00%) |
Nov 27, 2018 | 68.07 | 68.26 | 67.07 | 67.57 | 1,871,317 | -0.83(-1.21%) |
Nov 26, 2018 | 68.38 | 68.50 | 67.44 | 68.40 | 1,347,528 | +0.61(+0.90%) |
Nov 23, 2018 | 67.17 | 68.31 | 67.00 | 67.79 | 437,600 | -0.09(-0.13%) |
Nov 21, 2018 | 67.88 | 67.88 | 67.88 | 0 | +1.21(+1.81%) | |
Nov 20, 2018 | 67.24 | 68.29 | 66.00 | 66.67 | 1,411,242 | -1.60(-2.34%) |
Nov 19, 2018 | 69.84 | 70.32 | 67.99 | 68.27 | 1,389,420 | -1.60(-2.29%) |
Nov 16, 2018 | 69.12 | 70.14 | 68.75 | 69.87 | 1,179,500 | +0.41(+0.59%) |
Nov 15, 2018 | 68.25 | 69.55 | 67.66 | 69.46 | 1,250,339 | +1.05(+1.53%) |
Nov 14, 2018 | 69.54 | 70.02 | 68.04 | 68.41 | 1,002,860 | -0.78(-1.13%) |
Nov 13, 2018 | 69.18 | 69.85 | 68.78 | 69.19 | 1,833,209 | +0.11(+0.16%) |
Nov 12, 2018 | 70.71 | 71.21 | 68.93 | 69.08 | 1,801,976 | -1.86(-2.62%) |
Nov 09, 2018 | 71.95 | 72.00 | 69.97 | 70.94 | 1,833,200 | -1.24(-1.72%) |
Nov 08, 2018 | 71.46 | 72.55 | 71.20 | 72.18 | 2,422,495 | +0.63(+0.88%) |
Nov 07, 2018 | 70.29 | 71.85 | 70.13 | 71.55 | 1,891,020 | +1.72(+2.46%) |
Nov 06, 2018 | 68.73 | 69.84 | 68.60 | 69.83 | 1,780,774 | +0.88(+1.28%) |
Nov 05, 2018 | 71.20 | 71.31 | 68.10 | 68.95 | 3,346,581 | -2.81(-3.92%) |
Nov 02, 2018 | 72.65 | 72.97 | 71.11 | 71.76 | 1,841,900 | -0.53(-0.73%) |
Nov 01, 2018 | 72.51 | 72.64 | 70.79 | 72.29 | 3,156,769 | +0.04(+0.06%) |
Oct 31, 2018 | 73.34 | 73.99 | 72.14 | 72.25 | 3,929,012 | -0.30(-0.41%) |
Oct 30, 2018 | 69.97 | 73.21 | 68.57 | 72.55 | 10,368,433 | +10.50(+16.92%) |
Oct 29, 2018 | 63.00 | 63.94 | 60.96 | 62.05 | 2,626,878 | +0.08(+0.13%) |
Oct 26, 2018 | 62.39 | 63.24 | 61.49 | 61.97 | 2,261,400 | -1.32(-2.09%) |
Oct 25, 2018 | 62.87 | 63.93 | 62.68 | 63.29 | 1,947,180 | +1.01(+1.62%) |
Oct 24, 2018 | 64.27 | 64.80 | 62.20 | 62.28 | 1,409,949 | -1.94(-3.02%) |
Oct 23, 2018 | 63.98 | 64.55 | 63.33 | 64.22 | 1,917,378 | -0.96(-1.47%) |
Oct 22, 2018 | 64.57 | 65.38 | 64.09 | 65.18 | 1,340,382 | +0.94(+1.46%) |
Oct 19, 2018 | 64.73 | 65.52 | 64.00 | 64.24 | 2,038,600 | -0.26(-0.40%) |
Oct 18, 2018 | 65.50 | 65.62 | 64.19 | 64.50 | 2,313,172 | -1.19(-1.81%) |
Oct 17, 2018 | 65.36 | 65.77 | 64.84 | 65.69 | 2,105,188 | +0.49(+0.75%) |
Oct 16, 2018 | 63.98 | 65.28 | 63.43 | 65.20 | 1,455,839 | +1.90(+3.00%) |
Oct 15, 2018 | 62.75 | 64.04 | 62.24 | 63.30 | 2,734,257 | +0.30(+0.48%) |
Oct 12, 2018 | 62.70 | 63.37 | 61.79 | 63.00 | 2,194,800 | +1.66(+2.71%) |
Oct 11, 2018 | 62.26 | 63.79 | 61.34 | 61.34 | 2,126,657 | -1.16(-1.86%) |
Oct 10, 2018 | 64.63 | 65.00 | 62.45 | 62.50 | 2,819,901 | -2.43(-3.74%) |
Oct 09, 2018 | 65.19 | 65.86 | 64.79 | 64.93 | 1,269,645 | -0.45(-0.69%) |
Oct 08, 2018 | 65.94 | 66.14 | 64.49 | 65.38 | 1,973,663 | -0.86(-1.30%) |
Oct 05, 2018 | 66.30 | 66.88 | 65.40 | 66.24 | 2,194,800 | -0.08(-0.12%) |
Oct 04, 2018 | 68.85 | 68.85 | 66.09 | 66.32 | 3,730,940 | -3.47(-4.97%) |
Oct 03, 2018 | 69.85 | 70.26 | 69.48 | 69.79 | 2,014,976 | +0.38(+0.55%) |
Oct 02, 2018 | 71.15 | 71.33 | 69.06 | 69.41 | 2,994,225 | -2.12(-2.96%) |