Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 68.60 | 69.11 | 67.66 | 68.95 | 429,900 | +0.71(+1.04%) |
Dec 28, 2018 | 68.17 | 69.39 | 67.73 | 68.24 | 432,300 | +0.25(+0.37%) |
Dec 27, 2018 | 65.61 | 67.99 | 65.21 | 67.99 | 452,068 | +1.08(+1.61%) |
Dec 26, 2018 | 63.45 | 66.93 | 62.69 | 66.91 | 581,797 | +3.66(+5.79%) |
Dec 24, 2018 | 64.97 | 65.48 | 63.24 | 63.25 | 208,400 | -2.31(-3.52%) |
Dec 21, 2018 | 67.61 | 67.97 | 65.31 | 65.56 | 910,000 | -1.98(-2.93%) |
Dec 20, 2018 | 68.56 | 69.31 | 66.76 | 67.54 | 360,100 | -1.20(-1.75%) |
Dec 19, 2018 | 70.23 | 71.13 | 68.32 | 68.74 | 567,145 | -1.67(-2.37%) |
Dec 18, 2018 | 70.76 | 71.86 | 70.08 | 70.41 | 595,799 | +0.52(+0.74%) |
Dec 17, 2018 | 70.36 | 72.03 | 69.12 | 69.89 | 660,760 | -0.52(-0.74%) |
Dec 14, 2018 | 70.23 | 71.64 | 70.08 | 70.41 | 394,600 | -0.93(-1.30%) |
Dec 13, 2018 | 72.51 | 73.51 | 71.28 | 71.34 | 521,445 | -0.62(-0.86%) |
Dec 12, 2018 | 72.25 | 73.11 | 71.73 | 71.96 | 561,927 | +1.08(+1.52%) |
Dec 11, 2018 | 72.57 | 73.30 | 70.28 | 70.88 | 533,931 | -0.62(-0.87%) |
Dec 10, 2018 | 71.62 | 72.45 | 70.74 | 71.50 | 721,620 | -0.22(-0.31%) |
Dec 07, 2018 | 74.50 | 75.08 | 71.36 | 71.72 | 709,900 | -2.97(-3.98%) |
Dec 06, 2018 | 73.97 | 75.07 | 73.41 | 74.69 | 951,649 | -0.72(-0.95%) |
Dec 04, 2018 | 78.15 | 78.15 | 75.39 | 75.41 | 602,700 | -2.99(-3.81%) |
Dec 03, 2018 | 78.35 | 79.13 | 77.72 | 78.40 | 649,597 | +1.43(+1.86%) |
Nov 30, 2018 | 76.21 | 77.25 | 76.00 | 76.97 | 775,700 | +0.50(+0.65%) |
Nov 29, 2018 | 75.54 | 77.45 | 75.54 | 76.47 | 741,149 | +1.12(+1.49%) |
Nov 28, 2018 | 73.74 | 75.51 | 73.11 | 75.35 | 795,666 | +2.05(+2.80%) |
Nov 27, 2018 | 73.61 | 74.31 | 73.15 | 73.30 | 843,186 | -0.75(-1.01%) |
Nov 26, 2018 | 74.48 | 74.84 | 73.88 | 74.05 | 663,583 | +0.55(+0.75%) |
Nov 23, 2018 | 72.68 | 74.41 | 72.68 | 73.50 | 231,300 | +0.29(+0.40%) |
Nov 21, 2018 | 73.21 | 73.21 | 73.21 | 0 | +1.45(+2.02%) | |
Nov 20, 2018 | 72.62 | 73.61 | 71.27 | 71.76 | 829,053 | -1.85(-2.51%) |
Nov 19, 2018 | 74.72 | 75.60 | 73.47 | 73.61 | 692,124 | -1.44(-1.92%) |
Nov 16, 2018 | 73.91 | 75.70 | 73.91 | 75.05 | 827,900 | +0.51(+0.68%) |
Nov 15, 2018 | 72.08 | 74.94 | 71.72 | 74.54 | 758,011 | +2.11(+2.91%) |
Nov 14, 2018 | 74.59 | 75.49 | 72.08 | 72.43 | 944,905 | -1.32(-1.79%) |
Nov 13, 2018 | 73.44 | 75.83 | 73.03 | 73.75 | 781,991 | +0.87(+1.19%) |
Nov 12, 2018 | 74.20 | 74.49 | 72.70 | 72.88 | 941,166 | -1.45(-1.95%) |
Nov 09, 2018 | 74.06 | 74.90 | 72.41 | 74.33 | 932,200 | -0.21(-0.28%) |
Nov 08, 2018 | 74.72 | 75.85 | 74.30 | 74.54 | 850,874 | -0.68(-0.90%) |
Nov 07, 2018 | 75.12 | 75.70 | 74.00 | 75.22 | 613,487 | +0.80(+1.07%) |
Nov 06, 2018 | 73.69 | 74.81 | 73.58 | 74.42 | 630,636 | +0.43(+0.58%) |
Nov 05, 2018 | 74.94 | 75.79 | 72.90 | 73.99 | 647,403 | -0.99(-1.32%) |
Nov 02, 2018 | 70.90 | 75.94 | 70.90 | 74.98 | 1,253,200 | +4.33(+6.13%) |
Nov 01, 2018 | 66.43 | 70.70 | 65.42 | 70.65 | 1,528,096 | +2.94(+4.34%) |
Oct 31, 2018 | 67.34 | 68.29 | 66.94 | 67.71 | 505,194 | +1.31(+1.97%) |
Oct 30, 2018 | 64.92 | 66.45 | 64.41 | 66.40 | 444,601 | +1.54(+2.37%) |
Oct 29, 2018 | 66.20 | 68.05 | 64.04 | 64.86 | 580,188 | -0.44(-0.67%) |
Oct 26, 2018 | 65.29 | 66.32 | 64.35 | 65.30 | 716,800 | -0.25(-0.38%) |
Oct 25, 2018 | 65.65 | 65.98 | 64.35 | 65.55 | 521,938 | +0.51(+0.78%) |
Oct 24, 2018 | 68.11 | 68.45 | 64.97 | 65.04 | 667,981 | -3.28(-4.80%) |
Oct 23, 2018 | 67.14 | 68.82 | 66.56 | 68.32 | 280,537 | -0.24(-0.35%) |
Oct 22, 2018 | 68.49 | 68.89 | 68.07 | 68.56 | 321,957 | +0.34(+0.50%) |
Oct 19, 2018 | 68.95 | 69.36 | 68.05 | 68.22 | 253,800 | -0.54(-0.79%) |
Oct 18, 2018 | 69.67 | 70.29 | 68.53 | 68.76 | 297,564 | -1.39(-1.98%) |
Oct 17, 2018 | 70.04 | 70.60 | 69.47 | 70.15 | 319,026 | -0.39(-0.55%) |
Oct 16, 2018 | 68.84 | 70.59 | 68.28 | 70.54 | 344,496 | +2.32(+3.40%) |
Oct 15, 2018 | 68.09 | 69.02 | 67.96 | 68.22 | 606,461 | -0.26(-0.38%) |
Oct 12, 2018 | 68.80 | 69.48 | 67.11 | 68.48 | 502,400 | +0.98(+1.45%) |
Oct 11, 2018 | 68.09 | 68.94 | 67.19 | 67.50 | 597,280 | -1.04(-1.52%) |
Oct 10, 2018 | 70.85 | 71.00 | 68.46 | 68.54 | 442,446 | -2.61(-3.67%) |
Oct 09, 2018 | 71.65 | 71.72 | 70.45 | 71.15 | 429,252 | -0.70(-0.97%) |
Oct 08, 2018 | 72.45 | 72.76 | 71.22 | 71.85 | 651,438 | -0.88(-1.21%) |
Oct 05, 2018 | 73.25 | 73.71 | 71.98 | 72.73 | 378,000 | -0.47(-0.64%) |
Oct 04, 2018 | 73.71 | 74.12 | 72.69 | 73.20 | 274,960 | -0.81(-1.09%) |
Oct 03, 2018 | 73.89 | 74.55 | 73.57 | 74.01 | 371,261 | +0.40(+0.54%) |
Oct 02, 2018 | 72.98 | 74.26 | 72.98 | 73.61 | 398,875 | +0.31(+0.42%) |