Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 60.62 | 60.79 | 59.86 | 60.79 | 2,287,549 | -0.06(-0.09%) |
Dec 28, 2018 | 61.46 | 61.72 | 60.34 | 60.85 | 3,624,831 | -0.40(-0.65%) |
Dec 27, 2018 | 60.49 | 61.24 | 59.62 | 61.24 | 2,567,544 | -0.58(-0.94%) |
Dec 26, 2018 | 60.44 | 61.84 | 59.72 | 61.83 | 2,259,727 | +1.39(+2.29%) |
Dec 24, 2018 | 61.20 | 61.69 | 60.04 | 60.44 | 1,618,638 | -0.89(-1.45%) |
Dec 21, 2018 | 62.08 | 63.26 | 61.18 | 61.33 | 2,917,705 | -1.28(-2.05%) |
Dec 20, 2018 | 63.88 | 63.98 | 62.16 | 62.61 | 2,292,637 | -0.94(-1.48%) |
Dec 19, 2018 | 63.97 | 65.11 | 63.26 | 63.55 | 2,354,776 | +0.05(+0.07%) |
Dec 18, 2018 | 63.99 | 64.43 | 63.17 | 63.51 | 2,486,781 | +0.48(+0.76%) |
Dec 17, 2018 | 64.26 | 64.37 | 62.77 | 63.03 | 2,458,896 | -1.36(-2.11%) |
Dec 14, 2018 | 65.30 | 65.36 | 64.34 | 64.38 | 1,372,464 | -1.48(-2.24%) |
Dec 13, 2018 | 66.19 | 66.59 | 65.59 | 65.86 | 1,641,900 | -0.27(-0.41%) |
Dec 12, 2018 | 66.03 | 67.10 | 65.87 | 66.13 | 2,473,941 | +1.13(+1.73%) |
Dec 11, 2018 | 65.64 | 67.31 | 63.95 | 65.00 | 4,821,668 | -0.17(-0.26%) |
Dec 10, 2018 | 65.71 | 65.87 | 64.77 | 65.17 | 1,649,204 | -0.20(-0.31%) |
Dec 07, 2018 | 66.21 | 66.82 | 65.01 | 65.37 | 2,041,809 | -1.39(-2.08%) |
Dec 06, 2018 | 67.05 | 67.10 | 65.68 | 66.76 | 3,048,952 | -1.85(-2.69%) |
Dec 04, 2018 | 70.07 | 70.25 | 68.51 | 68.61 | 1,774,742 | -1.49(-2.12%) |
Dec 03, 2018 | 71.06 | 71.11 | 69.57 | 70.09 | 1,515,490 | -0.91(-1.29%) |
Nov 30, 2018 | 71.50 | 71.51 | 70.40 | 71.01 | 1,393,358 | -0.34(-0.48%) |
Nov 29, 2018 | 71.16 | 71.53 | 70.80 | 71.35 | 1,279,348 | +0.16(+0.22%) |
Nov 28, 2018 | 70.17 | 71.26 | 70.02 | 71.19 | 1,422,516 | +0.99(+1.41%) |
Nov 27, 2018 | 69.65 | 70.54 | 69.16 | 70.20 | 1,831,076 | -0.19(-0.26%) |
Nov 26, 2018 | 69.10 | 70.39 | 69.06 | 70.39 | 2,078,095 | +0.87(+1.25%) |
Nov 23, 2018 | 70.19 | 70.29 | 69.47 | 69.52 | 488,906 | -0.35(-0.50%) |
Nov 21, 2018 | 69.87 | 69.87 | 69.87 | 0 | +0.41(+0.59%) | |
Nov 20, 2018 | 70.09 | 70.44 | 69.05 | 69.46 | 1,945,544 | -2.02(-2.82%) |
Nov 19, 2018 | 72.27 | 72.37 | 70.90 | 71.48 | 2,095,365 | -0.50(-0.70%) |
Nov 16, 2018 | 70.52 | 72.48 | 70.52 | 71.98 | 3,668,495 | +1.48(+2.10%) |
Nov 15, 2018 | 70.06 | 70.88 | 69.85 | 70.50 | 3,479,115 | +0.58(+0.82%) |
Nov 14, 2018 | 68.28 | 70.59 | 67.72 | 69.92 | 4,513,585 | +3.09(+4.63%) |
Nov 13, 2018 | 67.30 | 67.62 | 66.63 | 66.83 | 2,284,796 | +0.01(+0.01%) |
Nov 12, 2018 | 66.83 | 67.26 | 66.57 | 66.82 | 1,843,331 | -1.30(-1.90%) |
Nov 09, 2018 | 68.03 | 68.21 | 67.37 | 68.12 | 1,346,436 | +0.01(+0.01%) |
Nov 08, 2018 | 69.68 | 69.74 | 67.72 | 68.11 | 1,781,288 | -1.85(-2.65%) |
Nov 07, 2018 | 69.66 | 70.29 | 69.42 | 69.96 | 1,131,389 | +0.66(+0.95%) |
Nov 06, 2018 | 68.61 | 69.33 | 68.53 | 69.30 | 1,924,387 | -0.05(-0.07%) |
Nov 05, 2018 | 69.42 | 69.95 | 68.89 | 69.35 | 1,882,799 | -0.49(-0.71%) |
Nov 02, 2018 | 70.23 | 70.28 | 68.87 | 69.84 | 2,149,522 | -0.16(-0.22%) |
Nov 01, 2018 | 69.01 | 70.13 | 68.85 | 70.00 | 1,910,626 | +2.46(+3.65%) |
Oct 31, 2018 | 69.06 | 69.12 | 67.11 | 67.53 | 3,279,274 | -0.33(-0.48%) |
Oct 30, 2018 | 67.80 | 68.11 | 67.11 | 67.86 | 3,064,225 | -0.47(-0.69%) |
Oct 29, 2018 | 69.81 | 69.83 | 67.90 | 68.34 | 3,151,858 | +0.71(+1.05%) |
Oct 26, 2018 | 67.93 | 68.55 | 67.21 | 67.62 | 3,688,104 | -0.42(-0.62%) |
Oct 25, 2018 | 68.06 | 68.61 | 66.53 | 68.04 | 10,377,505 | -7.04(-9.37%) |
Oct 24, 2018 | 76.20 | 76.24 | 74.74 | 75.08 | 3,185,642 | +0.03(+0.04%) |
Oct 23, 2018 | 75.62 | 75.67 | 74.74 | 75.05 | 2,757,073 | -1.13(-1.49%) |
Oct 22, 2018 | 77.27 | 77.27 | 76.17 | 76.19 | 1,331,128 | -0.37(-0.48%) |
Oct 19, 2018 | 76.10 | 77.00 | 76.08 | 76.55 | 1,225,387 | +0.40(+0.53%) |
Oct 18, 2018 | 76.68 | 76.95 | 76.03 | 76.15 | 1,261,825 | -0.26(-0.35%) |
Oct 17, 2018 | 77.36 | 77.45 | 76.26 | 76.42 | 2,110,032 | -1.57(-2.01%) |
Oct 16, 2018 | 78.12 | 78.25 | 77.67 | 77.99 | 1,776,490 | +0.73(+0.95%) |
Oct 15, 2018 | 77.01 | 77.78 | 76.67 | 77.25 | 1,955,523 | +0.26(+0.34%) |
Oct 12, 2018 | 76.76 | 77.20 | 76.55 | 76.99 | 1,764,137 | +0.00(+0.00%) |
Oct 11, 2018 | 78.50 | 78.59 | 76.53 | 76.99 | 2,626,049 | -0.61(-0.79%) |
Oct 10, 2018 | 79.22 | 79.35 | 77.59 | 77.60 | 1,594,782 | -1.44(-1.82%) |
Oct 09, 2018 | 78.17 | 79.36 | 77.99 | 79.04 | 1,461,719 | -0.43(-0.54%) |
Oct 08, 2018 | 79.28 | 79.61 | 79.16 | 79.47 | 1,892,354 | +0.37(+0.47%) |
Oct 05, 2018 | 79.85 | 79.93 | 78.89 | 79.10 | 1,615,811 | -0.37(-0.47%) |
Oct 04, 2018 | 79.79 | 79.82 | 79.12 | 79.47 | 1,734,798 | -0.50(-0.63%) |
Oct 03, 2018 | 80.41 | 81.15 | 79.88 | 79.98 | 2,397,885 | +1.63(+2.09%) |
Oct 02, 2018 | 77.99 | 78.58 | 77.72 | 78.34 | 2,355,358 | -0.66(-0.83%) |