Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 59.41 | 59.94 | 59.17 | 59.93 | 1,538,273 | +0.75(+1.27%) |
Dec 28, 2018 | 59.45 | 59.75 | 58.87 | 59.18 | 1,552,694 | +0.14(+0.24%) |
Dec 27, 2018 | 58.03 | 59.04 | 57.27 | 59.04 | 2,518,860 | +0.46(+0.78%) |
Dec 26, 2018 | 56.66 | 58.58 | 56.12 | 58.58 | 2,358,633 | +2.07(+3.66%) |
Dec 24, 2018 | 57.08 | 57.53 | 56.50 | 56.51 | 1,477,779 | -0.96(-1.67%) |
Dec 21, 2018 | 59.09 | 60.34 | 57.43 | 57.47 | 6,083,679 | -1.65(-2.80%) |
Dec 20, 2018 | 59.93 | 60.00 | 58.37 | 59.12 | 2,568,124 | -0.83(-1.39%) |
Dec 19, 2018 | 60.24 | 61.28 | 59.79 | 59.95 | 3,061,804 | -0.42(-0.70%) |
Dec 18, 2018 | 61.24 | 61.54 | 59.93 | 60.38 | 2,807,122 | -0.47(-0.77%) |
Dec 17, 2018 | 61.41 | 61.97 | 60.55 | 60.85 | 2,742,912 | -0.66(-1.07%) |
Dec 14, 2018 | 62.26 | 62.61 | 61.26 | 61.50 | 2,750,093 | -1.02(-1.64%) |
Dec 13, 2018 | 63.07 | 63.37 | 61.92 | 62.53 | 2,249,816 | -0.45(-0.71%) |
Dec 12, 2018 | 62.99 | 63.35 | 62.71 | 62.97 | 3,652,089 | +0.52(+0.83%) |
Dec 11, 2018 | 62.49 | 63.01 | 61.88 | 62.45 | 4,518,363 | +0.90(+1.46%) |
Dec 10, 2018 | 61.15 | 61.76 | 60.56 | 61.55 | 3,808,186 | +0.28(+0.45%) |
Dec 07, 2018 | 61.30 | 61.61 | 60.86 | 61.28 | 3,169,630 | +0.02(+0.03%) |
Dec 06, 2018 | 60.97 | 61.41 | 60.43 | 61.26 | 4,201,588 | -0.12(-0.20%) |
Dec 04, 2018 | 62.31 | 62.75 | 61.13 | 61.38 | 4,064,027 | -0.85(-1.37%) |
Dec 03, 2018 | 63.01 | 63.05 | 61.63 | 62.23 | 2,464,293 | -0.24(-0.38%) |
Nov 30, 2018 | 62.83 | 62.93 | 62.27 | 62.47 | 3,987,512 | -0.17(-0.27%) |
Nov 29, 2018 | 62.70 | 63.17 | 62.38 | 62.64 | 3,260,158 | -0.27(-0.43%) |
Nov 28, 2018 | 62.79 | 63.00 | 62.23 | 62.91 | 3,170,004 | +0.19(+0.30%) |
Nov 27, 2018 | 61.89 | 62.96 | 61.89 | 62.72 | 3,084,646 | +0.90(+1.46%) |
Nov 26, 2018 | 61.20 | 61.83 | 61.01 | 61.82 | 2,131,395 | +1.05(+1.72%) |
Nov 23, 2018 | 61.89 | 62.42 | 60.77 | 60.77 | 1,287,319 | -1.44(-2.32%) |
Nov 21, 2018 | 62.22 | 62.22 | 62.22 | 0 | +0.78(+1.27%) | |
Nov 20, 2018 | 61.80 | 62.16 | 60.90 | 61.44 | 3,469,817 | -0.93(-1.50%) |
Nov 19, 2018 | 62.55 | 63.15 | 62.19 | 62.37 | 3,378,352 | -0.20(-0.32%) |
Nov 16, 2018 | 62.43 | 62.88 | 62.02 | 62.58 | 4,444,506 | +0.32(+0.51%) |
Nov 15, 2018 | 61.77 | 62.36 | 61.52 | 62.26 | 2,555,092 | +0.16(+0.26%) |
Nov 14, 2018 | 62.09 | 62.53 | 61.67 | 62.10 | 2,711,702 | +0.28(+0.46%) |
Nov 13, 2018 | 61.69 | 62.14 | 61.51 | 61.81 | 3,351,546 | +0.37(+0.61%) |
Nov 12, 2018 | 61.21 | 61.90 | 61.12 | 61.44 | 1,600,025 | +0.11(+0.17%) |
Nov 09, 2018 | 61.52 | 62.26 | 61.12 | 61.33 | 3,252,799 | -0.38(-0.62%) |
Nov 08, 2018 | 61.59 | 61.86 | 60.94 | 61.71 | 2,811,988 | +0.11(+0.17%) |
Nov 07, 2018 | 61.68 | 61.87 | 60.68 | 61.61 | 2,001,136 | +0.17(+0.28%) |
Nov 06, 2018 | 61.28 | 61.56 | 61.13 | 61.44 | 3,301,072 | +0.19(+0.30%) |
Nov 05, 2018 | 60.87 | 61.33 | 60.68 | 61.25 | 3,016,135 | +0.63(+1.04%) |
Nov 02, 2018 | 60.87 | 61.15 | 60.39 | 60.62 | 2,074,645 | -0.01(-0.01%) |
Nov 01, 2018 | 60.67 | 60.95 | 60.42 | 60.63 | 2,459,588 | +0.31(+0.51%) |
Oct 31, 2018 | 60.98 | 61.11 | 59.83 | 60.32 | 4,777,413 | -0.39(-0.64%) |
Oct 30, 2018 | 58.96 | 60.76 | 58.87 | 60.71 | 4,173,433 | +1.92(+3.27%) |
Oct 29, 2018 | 58.31 | 59.70 | 58.20 | 58.78 | 5,628,247 | +1.13(+1.96%) |
Oct 26, 2018 | 57.56 | 58.18 | 56.50 | 57.66 | 3,896,212 | -0.69(-1.18%) |
Oct 25, 2018 | 59.08 | 59.08 | 57.59 | 58.35 | 6,437,143 | -1.08(-1.82%) |
Oct 24, 2018 | 61.49 | 62.08 | 59.24 | 59.43 | 5,744,790 | -2.28(-3.70%) |
Oct 23, 2018 | 62.17 | 62.32 | 61.33 | 61.71 | 5,559,926 | -1.23(-1.96%) |
Oct 22, 2018 | 62.80 | 63.18 | 61.89 | 62.94 | 3,550,886 | +0.39(+0.62%) |
Oct 19, 2018 | 62.22 | 63.09 | 61.93 | 62.55 | 6,131,402 | +0.73(+1.18%) |
Oct 18, 2018 | 61.50 | 62.21 | 61.24 | 61.82 | 5,459,643 | +0.39(+0.63%) |
Oct 17, 2018 | 60.87 | 61.77 | 60.38 | 61.43 | 5,857,113 | +1.08(+1.79%) |
Oct 16, 2018 | 59.89 | 60.70 | 58.35 | 60.35 | 11,284,908 | +3.94(+6.99%) |
Oct 15, 2018 | 55.48 | 56.95 | 55.42 | 56.41 | 3,638,476 | +0.73(+1.31%) |
Oct 12, 2018 | 55.73 | 56.07 | 54.86 | 55.68 | 2,492,457 | +0.43(+0.78%) |
Oct 11, 2018 | 56.75 | 56.95 | 55.23 | 55.25 | 2,972,599 | -1.22(-2.16%) |
Oct 10, 2018 | 57.84 | 58.27 | 56.38 | 56.46 | 2,938,310 | -1.73(-2.97%) |
Oct 09, 2018 | 59.15 | 59.34 | 57.97 | 58.19 | 4,311,431 | -0.53(-0.90%) |
Oct 08, 2018 | 56.56 | 58.73 | 56.50 | 58.72 | 4,167,567 | +1.74(+3.05%) |
Oct 05, 2018 | 57.18 | 57.58 | 56.63 | 56.98 | 2,891,787 | +0.24(+0.43%) |
Oct 04, 2018 | 57.03 | 57.35 | 56.40 | 56.74 | 3,142,925 | -0.20(-0.36%) |
Oct 03, 2018 | 56.22 | 57.01 | 56.04 | 56.94 | 2,570,539 | +0.91(+1.62%) |
Oct 02, 2018 | 55.39 | 56.37 | 55.28 | 56.03 | 3,356,282 | +0.78(+1.41%) |