Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 67.18 | 67.53 | 66.71 | 67.51 | 667,675 | +0.71(+1.06%) |
Dec 28, 2018 | 67.19 | 67.58 | 66.43 | 66.80 | 660,106 | +0.06(+0.09%) |
Dec 27, 2018 | 64.94 | 66.79 | 64.35 | 66.74 | 717,341 | +1.00(+1.53%) |
Dec 26, 2018 | 63.21 | 65.77 | 62.09 | 65.74 | 960,740 | +2.83(+4.49%) |
Dec 24, 2018 | 65.90 | 65.90 | 62.88 | 62.91 | 511,708 | -3.03(-4.60%) |
Dec 21, 2018 | 65.80 | 67.91 | 65.72 | 65.95 | 2,292,137 | -0.18(-0.28%) |
Dec 20, 2018 | 66.47 | 66.72 | 65.57 | 66.13 | 574,066 | -0.48(-0.72%) |
Dec 19, 2018 | 66.89 | 68.41 | 66.46 | 66.61 | 893,916 | -0.15(-0.22%) |
Dec 18, 2018 | 67.40 | 67.61 | 66.14 | 66.76 | 758,657 | -0.15(-0.22%) |
Dec 17, 2018 | 68.60 | 68.76 | 66.66 | 66.91 | 1,003,906 | -1.86(-2.71%) |
Dec 14, 2018 | 68.71 | 69.07 | 68.35 | 68.77 | 533,834 | -0.25(-0.36%) |
Dec 13, 2018 | 69.09 | 69.76 | 68.35 | 69.02 | 542,442 | -0.01(-0.01%) |
Dec 12, 2018 | 69.12 | 69.73 | 68.69 | 69.03 | 419,035 | +0.49(+0.72%) |
Dec 11, 2018 | 69.50 | 69.64 | 68.28 | 68.54 | 434,817 | -0.22(-0.31%) |
Dec 10, 2018 | 69.42 | 69.49 | 67.50 | 68.75 | 576,361 | -0.65(-0.94%) |
Dec 07, 2018 | 69.87 | 70.46 | 68.94 | 69.40 | 547,229 | -0.36(-0.51%) |
Dec 06, 2018 | 69.76 | 69.97 | 68.08 | 69.76 | 860,133 | -0.83(-1.18%) |
Dec 04, 2018 | 71.37 | 71.65 | 70.35 | 70.59 | 1,102,772 | -0.98(-1.37%) |
Dec 03, 2018 | 71.45 | 71.76 | 70.21 | 71.57 | 835,357 | +0.79(+1.11%) |
Nov 30, 2018 | 70.61 | 71.13 | 70.25 | 70.78 | 835,913 | +0.22(+0.31%) |
Nov 29, 2018 | 70.31 | 71.08 | 70.15 | 70.56 | 399,777 | -0.06(-0.09%) |
Nov 28, 2018 | 69.51 | 70.75 | 69.10 | 70.62 | 952,179 | +1.37(+1.98%) |
Nov 27, 2018 | 69.02 | 69.37 | 68.61 | 69.25 | 715,478 | +0.01(+0.01%) |
Nov 26, 2018 | 68.72 | 69.35 | 68.72 | 69.25 | 589,126 | +1.00(+1.46%) |
Nov 23, 2018 | 68.61 | 69.05 | 68.17 | 68.25 | 196,535 | -0.63(-0.92%) |
Nov 21, 2018 | 68.88 | 68.88 | 68.88 | 0 | -0.22(-0.31%) | |
Nov 20, 2018 | 69.64 | 69.71 | 68.79 | 69.10 | 952,120 | -0.80(-1.14%) |
Nov 19, 2018 | 69.41 | 70.19 | 69.35 | 69.89 | 1,042,580 | +0.40(+0.57%) |
Nov 16, 2018 | 68.47 | 69.58 | 67.83 | 69.50 | 2,724,598 | +0.69(+1.01%) |
Nov 15, 2018 | 68.18 | 69.07 | 67.42 | 68.80 | 1,238,914 | +0.40(+0.58%) |
Nov 14, 2018 | 70.31 | 70.48 | 68.11 | 68.41 | 751,481 | -1.71(-2.43%) |
Nov 13, 2018 | 69.90 | 70.73 | 69.60 | 70.11 | 507,725 | +0.60(+0.86%) |
Nov 12, 2018 | 70.52 | 70.98 | 69.37 | 69.51 | 441,361 | -0.91(-1.29%) |
Nov 09, 2018 | 70.41 | 70.94 | 70.14 | 70.42 | 589,146 | -0.07(-0.10%) |
Nov 08, 2018 | 69.88 | 70.54 | 69.64 | 70.49 | 516,704 | +0.54(+0.77%) |
Nov 07, 2018 | 69.68 | 69.99 | 68.92 | 69.96 | 637,208 | +0.54(+0.77%) |
Nov 06, 2018 | 68.60 | 69.51 | 68.40 | 69.42 | 680,088 | +0.85(+1.24%) |
Nov 05, 2018 | 67.92 | 68.95 | 67.62 | 68.57 | 723,604 | +0.98(+1.45%) |
Nov 02, 2018 | 68.36 | 69.01 | 67.05 | 67.59 | 672,864 | -0.33(-0.48%) |
Nov 01, 2018 | 67.95 | 68.42 | 67.18 | 67.92 | 1,046,393 | -0.18(-0.27%) |
Oct 31, 2018 | 68.00 | 69.02 | 67.76 | 68.10 | 1,904,627 | +0.23(+0.34%) |
Oct 30, 2018 | 66.86 | 67.95 | 66.16 | 67.87 | 799,387 | +1.36(+2.04%) |
Oct 29, 2018 | 67.05 | 68.55 | 65.92 | 66.51 | 1,267,458 | +0.26(+0.39%) |
Oct 26, 2018 | 64.09 | 66.72 | 62.16 | 66.25 | 1,784,181 | +4.11(+6.62%) |
Oct 25, 2018 | 62.05 | 62.67 | 61.49 | 62.14 | 1,295,144 | +0.31(+0.50%) |
Oct 24, 2018 | 64.08 | 64.08 | 61.71 | 61.82 | 932,677 | -2.18(-3.41%) |
Oct 23, 2018 | 64.49 | 64.67 | 63.56 | 64.01 | 1,037,049 | -1.02(-1.57%) |
Oct 22, 2018 | 66.33 | 66.55 | 64.83 | 65.03 | 535,471 | -1.06(-1.60%) |
Oct 19, 2018 | 65.43 | 66.44 | 65.21 | 66.08 | 612,818 | +0.55(+0.83%) |
Oct 18, 2018 | 65.50 | 66.12 | 65.24 | 65.54 | 640,240 | -0.06(-0.09%) |
Oct 17, 2018 | 64.18 | 65.73 | 64.12 | 65.60 | 860,527 | +1.26(+1.97%) |
Oct 16, 2018 | 63.22 | 64.43 | 62.60 | 64.34 | 887,175 | +1.84(+2.95%) |
Oct 15, 2018 | 62.66 | 63.41 | 62.38 | 62.49 | 668,101 | -0.15(-0.24%) |
Oct 12, 2018 | 64.16 | 64.16 | 61.75 | 62.64 | 1,071,479 | -0.55(-0.86%) |
Oct 11, 2018 | 66.06 | 66.08 | 63.16 | 63.18 | 1,047,412 | -2.92(-4.42%) |
Oct 10, 2018 | 67.57 | 67.88 | 66.02 | 66.10 | 733,229 | -1.47(-2.18%) |
Oct 09, 2018 | 67.18 | 67.77 | 66.84 | 67.57 | 353,039 | +0.36(+0.54%) |
Oct 08, 2018 | 66.33 | 67.51 | 66.31 | 67.21 | 403,510 | +0.81(+1.21%) |
Oct 05, 2018 | 66.38 | 66.75 | 66.09 | 66.40 | 390,993 | +0.16(+0.24%) |
Oct 04, 2018 | 65.76 | 66.32 | 65.60 | 66.25 | 457,751 | +0.56(+0.86%) |
Oct 03, 2018 | 66.22 | 66.22 | 65.45 | 65.69 | 828,417 | -0.20(-0.30%) |
Oct 02, 2018 | 65.28 | 65.92 | 64.98 | 65.89 | 477,308 | +0.61(+0.94%) |