Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 62.35 | 62.55 | 61.52 | 62.55 | 1,202,200 | +0.59(+0.96%) |
Dec 28, 2018 | 62.14 | 62.78 | 61.55 | 61.96 | 1,176,768 | -0.06(-0.10%) |
Dec 27, 2018 | 60.95 | 62.02 | 59.92 | 62.02 | 1,402,488 | +0.28(+0.45%) |
Dec 26, 2018 | 59.19 | 61.77 | 58.73 | 61.74 | 1,202,271 | +2.80(+4.75%) |
Dec 24, 2018 | 60.23 | 60.43 | 58.95 | 58.95 | 721,630 | -1.62(-2.68%) |
Dec 21, 2018 | 61.92 | 62.54 | 60.39 | 60.57 | 947,872 | -1.13(-1.83%) |
Dec 20, 2018 | 62.22 | 62.77 | 61.07 | 61.70 | 928,025 | -0.81(-1.30%) |
Dec 19, 2018 | 63.63 | 64.41 | 62.22 | 62.51 | 980,315 | -1.07(-1.69%) |
Dec 18, 2018 | 64.10 | 64.45 | 63.36 | 63.58 | 1,063,824 | -0.10(-0.16%) |
Dec 17, 2018 | 64.93 | 65.30 | 63.39 | 63.68 | 962,822 | -1.47(-2.25%) |
Dec 14, 2018 | 65.61 | 66.07 | 64.95 | 65.15 | 530,138 | -0.96(-1.45%) |
Dec 13, 2018 | 66.93 | 67.21 | 66.05 | 66.11 | 921,982 | -0.72(-1.07%) |
Dec 12, 2018 | 67.14 | 67.54 | 66.78 | 66.83 | 2,656,760 | +0.44(+0.66%) |
Dec 11, 2018 | 67.38 | 67.60 | 66.10 | 66.38 | 832,727 | -0.17(-0.25%) |
Dec 10, 2018 | 67.10 | 67.23 | 65.73 | 66.55 | 525,801 | -0.59(-0.88%) |
Dec 07, 2018 | 68.35 | 68.81 | 66.86 | 67.14 | 454,118 | -1.16(-1.69%) |
Dec 06, 2018 | 67.77 | 68.30 | 66.59 | 68.30 | 620,399 | -0.36(-0.52%) |
Dec 04, 2018 | 70.99 | 71.04 | 68.60 | 68.65 | 432,112 | -2.43(-3.42%) |
Dec 03, 2018 | 71.65 | 71.65 | 70.35 | 71.08 | 254,881 | +0.48(+0.68%) |
Nov 30, 2018 | 70.08 | 70.71 | 70.07 | 70.60 | 628,608 | +0.39(+0.56%) |
Nov 29, 2018 | 70.08 | 70.67 | 69.65 | 70.21 | 346,957 | -0.05(-0.07%) |
Nov 28, 2018 | 69.30 | 70.27 | 68.70 | 70.26 | 347,741 | +1.16(+1.68%) |
Nov 27, 2018 | 69.45 | 69.61 | 68.89 | 69.10 | 295,263 | -0.58(-0.83%) |
Nov 26, 2018 | 69.49 | 69.91 | 69.30 | 69.68 | 224,696 | +0.80(+1.16%) |
Nov 23, 2018 | 68.56 | 69.40 | 68.56 | 68.88 | 142,036 | -0.24(-0.35%) |
Nov 21, 2018 | 69.12 | 69.12 | 69.12 | 0 | +0.67(+0.98%) | |
Nov 20, 2018 | 68.95 | 69.27 | 68.25 | 68.45 | 1,183,690 | -1.38(-1.97%) |
Nov 19, 2018 | 70.28 | 70.51 | 69.54 | 69.83 | 233,585 | -0.53(-0.75%) |
Nov 16, 2018 | 70.16 | 70.51 | 69.91 | 70.36 | 357,870 | -0.10(-0.14%) |
Nov 15, 2018 | 69.27 | 70.51 | 69.12 | 70.46 | 605,128 | +0.76(+1.10%) |
Nov 14, 2018 | 70.70 | 70.83 | 69.16 | 69.69 | 507,774 | -0.43(-0.61%) |
Nov 13, 2018 | 70.29 | 71.03 | 69.98 | 70.12 | 150,076 | -0.01(-0.02%) |
Nov 12, 2018 | 71.14 | 71.22 | 70.06 | 70.13 | 308,466 | -1.06(-1.49%) |
Nov 09, 2018 | 71.31 | 71.41 | 70.74 | 71.19 | 134,924 | -0.51(-0.72%) |
Nov 08, 2018 | 71.83 | 72.13 | 71.47 | 71.71 | 266,836 | -0.30(-0.42%) |
Nov 07, 2018 | 71.41 | 72.08 | 70.99 | 72.01 | 183,798 | +1.11(+1.56%) |
Nov 06, 2018 | 70.39 | 70.98 | 70.39 | 70.90 | 283,129 | +0.43(+0.61%) |
Nov 05, 2018 | 69.98 | 70.69 | 69.98 | 70.47 | 132,618 | +0.67(+0.95%) |
Nov 02, 2018 | 70.12 | 70.26 | 69.28 | 69.81 | 260,512 | +0.05(+0.06%) |
Nov 01, 2018 | 68.79 | 69.82 | 68.71 | 69.76 | 389,312 | +1.17(+1.71%) |
Oct 31, 2018 | 68.95 | 69.21 | 68.57 | 68.59 | 260,109 | +0.06(+0.09%) |
Oct 30, 2018 | 67.38 | 68.53 | 67.34 | 68.53 | 1,584,732 | +1.16(+1.72%) |
Oct 29, 2018 | 68.16 | 68.81 | 66.73 | 67.37 | 268,432 | -0.06(-0.09%) |
Oct 26, 2018 | 67.52 | 68.16 | 66.47 | 67.42 | 331,864 | -0.74(-1.08%) |
Oct 25, 2018 | 67.68 | 68.54 | 67.40 | 68.16 | 270,179 | +0.82(+1.22%) |
Oct 24, 2018 | 69.46 | 69.52 | 67.33 | 67.34 | 298,148 | -2.12(-3.06%) |
Oct 23, 2018 | 69.23 | 69.91 | 68.38 | 69.47 | 305,010 | -0.73(-1.04%) |
Oct 22, 2018 | 70.88 | 70.99 | 70.16 | 70.20 | 161,479 | -0.51(-0.73%) |
Oct 19, 2018 | 71.15 | 71.53 | 70.61 | 70.71 | 437,891 | -0.28(-0.40%) |
Oct 18, 2018 | 71.72 | 72.02 | 70.80 | 70.99 | 199,414 | -0.94(-1.31%) |
Oct 17, 2018 | 72.05 | 72.17 | 71.24 | 71.93 | 112,351 | -0.26(-0.36%) |
Oct 16, 2018 | 71.32 | 72.22 | 70.75 | 72.19 | 420,976 | +1.29(+1.82%) |
Oct 15, 2018 | 70.42 | 71.35 | 70.42 | 70.90 | 277,627 | +0.44(+0.63%) |
Oct 12, 2018 | 71.50 | 71.50 | 69.54 | 70.46 | 506,131 | -0.10(-0.15%) |
Oct 11, 2018 | 71.88 | 72.10 | 70.54 | 70.56 | 562,584 | -1.65(-2.28%) |
Oct 10, 2018 | 73.93 | 73.94 | 72.15 | 72.21 | 347,350 | -1.82(-2.46%) |
Oct 09, 2018 | 74.15 | 74.41 | 73.99 | 74.03 | 186,230 | -0.27(-0.36%) |
Oct 08, 2018 | 73.76 | 74.41 | 73.67 | 74.29 | 107,485 | +0.32(+0.44%) |
Oct 05, 2018 | 74.34 | 74.55 | 73.64 | 73.97 | 131,812 | -0.34(-0.45%) |
Oct 04, 2018 | 74.73 | 74.87 | 74.04 | 74.31 | 199,978 | -0.64(-0.85%) |
Oct 03, 2018 | 74.81 | 75.25 | 74.58 | 74.95 | 191,625 | +0.42(+0.56%) |
Oct 02, 2018 | 74.78 | 75.07 | 74.44 | 74.53 | 386,445 | -0.28(-0.37%) |