Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 59.15 | 59.81 | 58.12 | 59.28 | 376,700 | +0.59(+1.01%) |
Dec 28, 2018 | 58.63 | 59.77 | 58.02 | 58.69 | 260,600 | +0.11(+0.19%) |
Dec 27, 2018 | 57.57 | 58.58 | 55.97 | 58.58 | 322,475 | -0.19(-0.32%) |
Dec 26, 2018 | 55.91 | 58.88 | 55.04 | 58.77 | 389,798 | +3.14(+5.64%) |
Dec 24, 2018 | 55.71 | 58.13 | 55.56 | 55.63 | 226,300 | -0.22(-0.39%) |
Dec 21, 2018 | 58.91 | 59.10 | 54.00 | 55.85 | 1,619,400 | -2.84(-4.84%) |
Dec 20, 2018 | 58.32 | 59.66 | 56.98 | 58.69 | 552,213 | +0.10(+0.17%) |
Dec 19, 2018 | 61.19 | 61.71 | 57.72 | 58.59 | 560,123 | -2.27(-3.73%) |
Dec 18, 2018 | 61.38 | 63.26 | 60.04 | 60.86 | 485,067 | -0.01(-0.02%) |
Dec 17, 2018 | 60.64 | 62.65 | 60.25 | 60.87 | 560,743 | -0.09(-0.15%) |
Dec 14, 2018 | 61.48 | 62.31 | 60.49 | 60.96 | 413,400 | -1.19(-1.91%) |
Dec 13, 2018 | 64.60 | 66.00 | 61.95 | 62.15 | 483,546 | -2.43(-3.76%) |
Dec 12, 2018 | 67.34 | 68.30 | 63.93 | 64.58 | 540,037 | -1.73(-2.61%) |
Dec 11, 2018 | 68.07 | 69.86 | 66.17 | 66.31 | 490,077 | -0.69(-1.03%) |
Dec 10, 2018 | 65.74 | 67.43 | 65.74 | 67.00 | 372,245 | +1.41(+2.15%) |
Dec 07, 2018 | 69.10 | 69.96 | 65.09 | 65.59 | 502,700 | -3.66(-5.29%) |
Dec 06, 2018 | 67.75 | 69.66 | 67.02 | 69.25 | 413,053 | +0.60(+0.87%) |
Dec 04, 2018 | 72.75 | 73.88 | 67.91 | 68.65 | 642,600 | -4.59(-6.27%) |
Dec 03, 2018 | 73.75 | 73.89 | 72.45 | 73.24 | 338,205 | +0.40(+0.55%) |
Nov 30, 2018 | 71.53 | 73.41 | 71.53 | 72.84 | 397,200 | +1.19(+1.66%) |
Nov 29, 2018 | 71.81 | 72.97 | 71.00 | 71.65 | 443,392 | -0.69(-0.95%) |
Nov 28, 2018 | 69.90 | 72.38 | 69.75 | 72.34 | 297,308 | +2.63(+3.77%) |
Nov 27, 2018 | 70.26 | 70.77 | 69.26 | 69.71 | 384,724 | -0.81(-1.15%) |
Nov 26, 2018 | 71.71 | 72.58 | 68.89 | 70.52 | 373,437 | -0.63(-0.89%) |
Nov 23, 2018 | 69.69 | 71.98 | 69.57 | 71.15 | 122,000 | +0.39(+0.55%) |
Nov 21, 2018 | 70.76 | 70.76 | 70.76 | 0 | +1.02(+1.46%) | |
Nov 20, 2018 | 69.00 | 71.36 | 68.47 | 69.74 | 354,131 | +0.04(+0.06%) |
Nov 19, 2018 | 71.15 | 71.36 | 68.45 | 69.70 | 337,659 | -1.57(-2.20%) |
Nov 16, 2018 | 67.90 | 71.77 | 66.46 | 71.27 | 496,200 | +2.83(+4.14%) |
Nov 15, 2018 | 65.78 | 68.84 | 65.78 | 68.44 | 244,067 | +2.13(+3.21%) |
Nov 14, 2018 | 67.48 | 67.48 | 66.17 | 66.31 | 269,792 | -0.43(-0.64%) |
Nov 13, 2018 | 66.18 | 68.04 | 65.61 | 66.74 | 279,069 | +1.05(+1.60%) |
Nov 12, 2018 | 67.71 | 67.72 | 65.47 | 65.69 | 258,792 | -1.85(-2.74%) |
Nov 09, 2018 | 67.57 | 67.96 | 66.21 | 67.54 | 285,100 | -0.02(-0.03%) |
Nov 08, 2018 | 69.38 | 69.68 | 67.17 | 67.56 | 423,319 | -2.01(-2.89%) |
Nov 07, 2018 | 69.28 | 71.01 | 68.75 | 69.57 | 624,581 | +0.69(+1.00%) |
Nov 06, 2018 | 68.00 | 69.53 | 67.45 | 68.88 | 529,445 | +1.81(+2.70%) |
Nov 05, 2018 | 64.61 | 67.24 | 63.40 | 67.07 | 545,046 | +2.23(+3.44%) |
Nov 02, 2018 | 63.90 | 66.69 | 62.14 | 64.84 | 714,900 | +0.98(+1.53%) |
Nov 01, 2018 | 61.46 | 64.43 | 60.56 | 63.86 | 439,070 | +2.67(+4.36%) |
Oct 31, 2018 | 61.31 | 62.26 | 60.53 | 61.19 | 338,008 | +0.89(+1.48%) |
Oct 30, 2018 | 59.32 | 60.55 | 58.88 | 60.30 | 198,783 | +1.13(+1.91%) |
Oct 29, 2018 | 61.68 | 61.68 | 58.12 | 59.17 | 364,274 | -1.32(-2.18%) |
Oct 26, 2018 | 59.44 | 61.24 | 59.33 | 60.49 | 246,500 | +0.16(+0.27%) |
Oct 25, 2018 | 58.73 | 60.82 | 58.02 | 60.33 | 407,961 | +1.83(+3.13%) |
Oct 24, 2018 | 60.50 | 62.20 | 58.43 | 58.50 | 443,993 | -2.00(-3.31%) |
Oct 23, 2018 | 60.07 | 60.92 | 58.87 | 60.50 | 418,929 | -0.68(-1.11%) |
Oct 22, 2018 | 61.18 | 61.66 | 59.94 | 61.18 | 235,601 | +0.44(+0.72%) |
Oct 19, 2018 | 62.00 | 63.29 | 60.35 | 60.74 | 187,400 | -0.96(-1.56%) |
Oct 18, 2018 | 62.92 | 62.92 | 60.80 | 61.70 | 215,452 | -1.28(-2.03%) |
Oct 17, 2018 | 63.25 | 63.50 | 61.46 | 62.98 | 215,250 | -0.52(-0.82%) |
Oct 16, 2018 | 61.02 | 63.50 | 60.01 | 63.50 | 294,739 | +3.06(+5.06%) |
Oct 15, 2018 | 60.67 | 61.09 | 59.31 | 60.44 | 234,669 | -0.36(-0.59%) |
Oct 12, 2018 | 61.23 | 61.46 | 60.05 | 60.80 | 279,900 | +0.83(+1.38%) |
Oct 11, 2018 | 61.47 | 62.68 | 59.92 | 59.97 | 472,975 | -1.76(-2.85%) |
Oct 10, 2018 | 64.67 | 65.00 | 61.61 | 61.73 | 338,917 | -3.11(-4.80%) |
Oct 09, 2018 | 64.67 | 65.26 | 64.24 | 64.84 | 321,188 | -0.10(-0.15%) |
Oct 08, 2018 | 65.70 | 65.96 | 63.76 | 64.94 | 275,996 | -0.89(-1.35%) |
Oct 05, 2018 | 66.38 | 66.99 | 64.64 | 65.83 | 335,600 | -0.23(-0.35%) |
Oct 04, 2018 | 65.56 | 66.57 | 64.66 | 66.06 | 327,323 | +0.17(+0.26%) |
Oct 03, 2018 | 65.73 | 66.24 | 64.80 | 65.89 | 259,567 | +0.49(+0.75%) |
Oct 02, 2018 | 65.92 | 65.92 | 64.25 | 65.40 | 313,895 | +0.27(+0.41%) |