Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 70.52 | 71.59 | 70.24 | 70.98 | 7,432,135 | +0.82(+1.17%) |
Dec 28, 2018 | 69.36 | 71.46 | 69.29 | 70.15 | 7,842,051 | +0.93(+1.35%) |
Dec 27, 2018 | 67.71 | 69.24 | 66.87 | 69.22 | 9,403,494 | +0.67(+0.98%) |
Dec 26, 2018 | 65.24 | 68.59 | 65.15 | 68.55 | 8,085,388 | +3.76(+5.80%) |
Dec 24, 2018 | 65.33 | 66.55 | 64.36 | 64.80 | 6,621,265 | -0.59(-0.89%) |
Dec 21, 2018 | 65.16 | 68.30 | 64.07 | 65.38 | 20,839,618 | -0.35(-0.53%) |
Dec 20, 2018 | 63.90 | 66.58 | 63.45 | 65.73 | 12,212,164 | +1.42(+2.21%) |
Dec 19, 2018 | 64.93 | 66.44 | 63.63 | 64.30 | 7,157,641 | -0.05(-0.07%) |
Dec 18, 2018 | 65.80 | 65.83 | 63.75 | 64.35 | 6,806,298 | -1.04(-1.59%) |
Dec 17, 2018 | 65.50 | 66.89 | 64.83 | 65.39 | 7,738,133 | -0.52(-0.79%) |
Dec 14, 2018 | 66.83 | 67.11 | 65.50 | 65.91 | 7,093,785 | -1.62(-2.39%) |
Dec 13, 2018 | 68.81 | 69.28 | 67.27 | 67.53 | 5,259,568 | -0.69(-1.00%) |
Dec 12, 2018 | 68.77 | 69.42 | 68.03 | 68.21 | 5,435,787 | +0.33(+0.49%) |
Dec 11, 2018 | 68.23 | 68.86 | 66.72 | 67.88 | 5,530,472 | +0.43(+0.64%) |
Dec 10, 2018 | 66.73 | 67.66 | 65.13 | 67.45 | 6,792,188 | +0.50(+0.75%) |
Dec 07, 2018 | 69.24 | 69.29 | 66.50 | 66.95 | 8,751,115 | -2.59(-3.73%) |
Dec 06, 2018 | 69.06 | 69.66 | 67.11 | 69.55 | 11,151,394 | -0.17(-0.24%) |
Dec 04, 2018 | 72.31 | 73.13 | 69.60 | 69.72 | 9,102,713 | -2.39(-3.32%) |
Dec 03, 2018 | 72.62 | 72.93 | 71.46 | 72.11 | 8,337,244 | -0.47(-0.65%) |
Nov 30, 2018 | 69.49 | 72.58 | 69.19 | 72.58 | 15,627,344 | +3.36(+4.85%) |
Nov 29, 2018 | 68.53 | 69.55 | 68.03 | 69.22 | 4,984,379 | +0.75(+1.09%) |
Nov 28, 2018 | 67.78 | 68.49 | 66.64 | 68.48 | 5,034,248 | +0.97(+1.44%) |
Nov 27, 2018 | 66.38 | 67.52 | 65.83 | 67.51 | 5,634,756 | +1.11(+1.67%) |
Nov 26, 2018 | 66.51 | 67.17 | 65.60 | 66.40 | 6,339,003 | +0.47(+0.71%) |
Nov 23, 2018 | 65.90 | 66.64 | 65.37 | 65.93 | 2,094,781 | -0.40(-0.60%) |
Nov 21, 2018 | 66.33 | 66.33 | 66.33 | 0 | -1.49(-2.20%) | |
Nov 20, 2018 | 68.52 | 69.07 | 67.64 | 67.82 | 6,978,611 | -1.07(-1.55%) |
Nov 19, 2018 | 70.29 | 71.09 | 68.61 | 68.89 | 7,748,927 | -1.58(-2.24%) |
Nov 16, 2018 | 69.08 | 70.83 | 68.68 | 70.47 | 11,288,284 | +1.07(+1.54%) |
Nov 15, 2018 | 67.47 | 69.52 | 66.18 | 69.40 | 13,220,617 | +1.41(+2.07%) |
Nov 14, 2018 | 68.56 | 68.83 | 66.56 | 67.99 | 9,411,298 | +0.07(+0.10%) |
Nov 13, 2018 | 69.29 | 69.97 | 67.91 | 67.92 | 9,399,087 | -1.13(-1.64%) |
Nov 12, 2018 | 68.33 | 69.20 | 68.14 | 69.05 | 12,137,294 | +0.69(+1.01%) |
Nov 09, 2018 | 67.62 | 68.93 | 67.41 | 68.36 | 11,910,042 | +0.82(+1.21%) |
Nov 08, 2018 | 67.08 | 69.07 | 66.98 | 67.54 | 12,122,423 | +0.59(+0.89%) |
Nov 07, 2018 | 64.79 | 67.15 | 64.78 | 66.95 | 13,479,529 | +2.54(+3.94%) |
Nov 06, 2018 | 63.69 | 64.85 | 63.37 | 64.41 | 10,319,998 | +0.83(+1.31%) |
Nov 05, 2018 | 61.17 | 64.54 | 61.03 | 63.58 | 13,398,369 | +2.33(+3.80%) |
Nov 02, 2018 | 64.81 | 65.00 | 60.64 | 61.25 | 16,601,220 | -0.50(-0.81%) |
Nov 01, 2018 | 59.83 | 62.09 | 59.67 | 61.75 | 13,860,140 | +1.82(+3.03%) |
Oct 31, 2018 | 62.35 | 62.81 | 59.85 | 59.94 | 18,269,296 | -2.88(-4.58%) |
Oct 30, 2018 | 63.08 | 63.81 | 61.69 | 62.82 | 6,809,801 | +0.18(+0.28%) |
Oct 29, 2018 | 63.25 | 64.03 | 61.55 | 62.64 | 5,642,191 | +0.44(+0.71%) |
Oct 26, 2018 | 62.38 | 62.77 | 61.15 | 62.20 | 8,028,696 | -0.72(-1.15%) |
Oct 25, 2018 | 61.90 | 64.05 | 61.33 | 62.92 | 11,914,997 | +1.79(+2.92%) |
Oct 24, 2018 | 63.78 | 64.00 | 61.02 | 61.14 | 11,285,876 | -2.73(-4.28%) |
Oct 23, 2018 | 63.58 | 65.13 | 62.75 | 63.87 | 10,515,766 | -1.01(-1.55%) |
Oct 22, 2018 | 68.16 | 68.16 | 64.29 | 64.88 | 9,897,901 | -2.85(-4.21%) |
Oct 19, 2018 | 68.72 | 69.28 | 67.73 | 67.73 | 9,169,344 | -1.49(-2.15%) |
Oct 18, 2018 | 70.72 | 71.14 | 68.69 | 69.22 | 5,744,219 | -1.82(-2.57%) |
Oct 17, 2018 | 70.69 | 71.15 | 69.93 | 71.04 | 3,711,282 | +0.28(+0.39%) |
Oct 16, 2018 | 69.12 | 70.82 | 68.93 | 70.76 | 4,918,904 | +2.10(+3.06%) |
Oct 15, 2018 | 69.68 | 69.75 | 68.66 | 68.66 | 6,270,752 | -1.16(-1.66%) |
Oct 12, 2018 | 69.84 | 70.12 | 68.45 | 69.82 | 7,415,900 | +0.73(+1.06%) |
Oct 11, 2018 | 71.01 | 71.13 | 68.26 | 69.09 | 13,120,241 | -1.81(-2.56%) |
Oct 10, 2018 | 71.49 | 72.66 | 70.84 | 70.91 | 6,971,568 | -1.14(-1.58%) |
Oct 09, 2018 | 72.15 | 72.57 | 71.45 | 72.04 | 4,759,758 | -0.18(-0.25%) |
Oct 08, 2018 | 71.66 | 72.65 | 71.42 | 72.22 | 4,339,236 | +0.33(+0.46%) |
Oct 05, 2018 | 71.68 | 72.57 | 70.78 | 71.90 | 5,500,651 | +0.41(+0.58%) |
Oct 04, 2018 | 72.98 | 72.98 | 71.04 | 71.48 | 5,809,340 | -1.65(-2.26%) |
Oct 03, 2018 | 72.09 | 73.59 | 72.06 | 73.14 | 6,297,398 | +1.36(+1.89%) |
Oct 02, 2018 | 72.63 | 72.63 | 71.20 | 71.78 | 8,916,375 | -0.59(-0.81%) |