Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 61.50 | 61.61 | 61.43 | 61.43 | 18,685,020 | +0.05(+0.07%) |
Dec 28, 2018 | 61.35 | 61.60 | 61.24 | 61.39 | 39,744,020 | +0.09(+0.15%) |
Dec 27, 2018 | 60.97 | 61.34 | 60.89 | 61.30 | 43,275,064 | -0.04(-0.06%) |
Dec 26, 2018 | 60.40 | 61.34 | 60.26 | 61.34 | 33,016,656 | +1.02(+1.68%) |
Dec 24, 2018 | 60.77 | 60.87 | 60.32 | 60.32 | 24,889,070 | -0.45(-0.75%) |
Dec 21, 2018 | 61.05 | 61.30 | 60.68 | 60.77 | 74,316,192 | -0.30(-0.50%) |
Dec 20, 2018 | 61.41 | 61.50 | 60.61 | 61.08 | 90,819,280 | -0.54(-0.87%) |
Dec 19, 2018 | 62.21 | 62.31 | 61.54 | 61.62 | 42,326,712 | -0.56(-0.90%) |
Dec 18, 2018 | 62.39 | 62.44 | 62.04 | 62.18 | 33,377,598 | -0.11(-0.18%) |
Dec 17, 2018 | 62.64 | 62.70 | 62.24 | 62.29 | 31,999,290 | -0.41(-0.65%) |
Dec 14, 2018 | 62.85 | 62.94 | 62.65 | 62.70 | 21,749,790 | -0.26(-0.42%) |
Dec 13, 2018 | 62.95 | 63.03 | 62.90 | 62.96 | 21,035,686 | +0.15(+0.24%) |
Dec 12, 2018 | 62.82 | 63.02 | 62.79 | 62.81 | 23,306,890 | +0.20(+0.33%) |
Dec 11, 2018 | 62.71 | 62.77 | 62.55 | 62.61 | 25,511,124 | +0.11(+0.18%) |
Dec 10, 2018 | 62.44 | 62.55 | 62.24 | 62.49 | 31,076,102 | +0.05(+0.07%) |
Dec 07, 2018 | 62.77 | 62.87 | 62.44 | 62.45 | 38,334,576 | -0.12(-0.19%) |
Dec 06, 2018 | 62.46 | 62.64 | 62.36 | 62.57 | 36,690,764 | -0.22(-0.35%) |
Dec 04, 2018 | 63.05 | 63.11 | 62.73 | 62.79 | 42,533,032 | -0.39(-0.62%) |
Dec 03, 2018 | 63.07 | 63.20 | 62.95 | 63.18 | 35,882,988 | +0.43(+0.69%) |
Nov 30, 2018 | 62.71 | 62.85 | 62.71 | 62.74 | 20,093,920 | -0.13(-0.20%) |
Nov 29, 2018 | 62.74 | 62.96 | 62.70 | 62.87 | 23,887,076 | +0.02(+0.02%) |
Nov 28, 2018 | 62.38 | 62.87 | 62.34 | 62.86 | 31,328,858 | +0.52(+0.83%) |
Nov 27, 2018 | 62.25 | 62.35 | 62.20 | 62.34 | 19,147,566 | -0.03(-0.05%) |
Nov 26, 2018 | 62.32 | 62.40 | 62.23 | 62.37 | 25,956,298 | +0.29(+0.47%) |
Nov 23, 2018 | 62.17 | 62.22 | 62.08 | 62.08 | 12,934,936 | -0.35(-0.55%) |
Nov 21, 2018 | 62.42 | 62.42 | 62.42 | 0 | +0.32(+0.51%) | |
Nov 20, 2018 | 62.13 | 62.26 | 62.07 | 62.11 | 29,182,102 | -0.20(-0.31%) |
Nov 19, 2018 | 62.33 | 62.47 | 62.21 | 62.30 | 48,722,192 | -0.20(-0.31%) |
Nov 16, 2018 | 62.41 | 62.52 | 62.29 | 62.50 | 86,489,664 | -0.19(-0.30%) |
Nov 15, 2018 | 62.44 | 62.68 | 62.29 | 62.68 | 43,079,896 | -0.02(-0.02%) |
Nov 14, 2018 | 62.90 | 63.04 | 62.55 | 62.70 | 59,621,892 | -0.12(-0.19%) |
Nov 13, 2018 | 62.94 | 63.06 | 62.77 | 62.82 | 30,522,084 | -0.11(-0.17%) |
Nov 12, 2018 | 63.29 | 63.35 | 62.90 | 62.92 | 29,738,624 | -0.39(-0.62%) |
Nov 09, 2018 | 63.55 | 63.55 | 63.25 | 63.31 | 27,806,116 | -0.36(-0.57%) |
Nov 08, 2018 | 63.68 | 63.85 | 63.66 | 63.67 | 27,550,706 | -0.16(-0.25%) |
Nov 07, 2018 | 63.52 | 63.85 | 63.52 | 63.83 | 34,849,572 | +0.37(+0.58%) |
Nov 06, 2018 | 63.35 | 63.46 | 63.33 | 63.46 | 19,553,654 | +0.17(+0.26%) |
Nov 05, 2018 | 63.25 | 63.37 | 63.22 | 63.30 | 16,387,919 | +0.05(+0.08%) |
Nov 02, 2018 | 63.36 | 63.44 | 63.15 | 63.25 | 26,216,030 | -0.04(-0.06%) |
Nov 01, 2018 | 63.11 | 63.35 | 63.04 | 63.28 | 44,123,316 | +0.29(+0.46%) |
Oct 31, 2018 | 63.07 | 63.17 | 63.00 | 63.00 | 30,860,918 | +0.00(+0.00%) |
Oct 30, 2018 | 62.86 | 63.00 | 62.72 | 63.00 | 32,276,646 | +0.15(+0.24%) |
Oct 29, 2018 | 63.03 | 63.06 | 62.76 | 62.85 | 31,304,776 | -0.06(-0.09%) |
Oct 26, 2018 | 62.97 | 63.13 | 62.86 | 62.91 | 36,720,540 | -0.28(-0.45%) |
Oct 25, 2018 | 63.19 | 63.23 | 63.05 | 63.19 | 39,518,460 | +0.13(+0.20%) |
Oct 24, 2018 | 63.39 | 63.42 | 63.04 | 63.06 | 31,905,098 | -0.31(-0.49%) |
Oct 23, 2018 | 63.22 | 63.41 | 63.14 | 63.38 | 27,948,990 | -0.06(-0.09%) |
Oct 22, 2018 | 63.56 | 63.59 | 63.38 | 63.44 | 20,151,582 | +0.03(+0.05%) |
Oct 19, 2018 | 63.52 | 63.53 | 63.37 | 63.41 | 27,591,584 | +0.04(+0.06%) |
Oct 18, 2018 | 63.59 | 63.62 | 63.37 | 63.37 | 38,367,084 | -0.27(-0.42%) |
Oct 17, 2018 | 63.67 | 63.75 | 63.59 | 63.64 | 25,091,828 | -0.13(-0.20%) |
Oct 16, 2018 | 63.67 | 63.78 | 63.66 | 63.76 | 25,381,408 | +0.22(+0.34%) |
Oct 15, 2018 | 63.54 | 63.62 | 63.51 | 63.55 | 22,305,464 | -0.04(-0.07%) |
Oct 12, 2018 | 63.56 | 63.64 | 63.44 | 63.59 | 42,683,720 | +0.34(+0.53%) |
Oct 11, 2018 | 63.35 | 63.48 | 63.16 | 63.26 | 50,433,420 | +0.05(+0.08%) |
Oct 10, 2018 | 63.56 | 63.56 | 63.19 | 63.20 | 33,746,808 | -0.46(-0.72%) |
Oct 09, 2018 | 63.59 | 63.71 | 63.57 | 63.66 | 26,094,840 | +0.10(+0.15%) |
Oct 08, 2018 | 63.74 | 63.75 | 63.54 | 63.56 | 17,232,168 | -0.14(-0.22%) |
Oct 05, 2018 | 63.97 | 63.98 | 63.70 | 63.70 | 33,559,320 | -0.28(-0.44%) |
Oct 04, 2018 | 64.09 | 64.15 | 63.91 | 63.99 | 33,387,854 | -0.24(-0.37%) |
Oct 03, 2018 | 64.44 | 64.46 | 64.16 | 64.23 | 24,008,896 | -0.17(-0.27%) |
Oct 02, 2018 | 64.42 | 64.45 | 64.36 | 64.40 | 18,180,250 | -0.05(-0.08%) |