Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 60.74 | 61.21 | 60.11 | 60.94 | 223,099 | +0.25(+0.42%) |
Dec 28, 2018 | 60.51 | 61.46 | 60.25 | 60.69 | 213,968 | +0.23(+0.38%) |
Dec 27, 2018 | 59.04 | 60.49 | 58.64 | 60.46 | 290,369 | +0.96(+1.62%) |
Dec 26, 2018 | 57.99 | 59.60 | 57.40 | 59.49 | 219,343 | +1.64(+2.83%) |
Dec 24, 2018 | 61.34 | 61.62 | 57.57 | 57.86 | 162,484 | -3.39(-5.54%) |
Dec 21, 2018 | 62.28 | 63.14 | 61.03 | 61.25 | 659,177 | -0.74(-1.19%) |
Dec 20, 2018 | 61.39 | 62.49 | 60.51 | 61.99 | 255,506 | +0.86(+1.41%) |
Dec 19, 2018 | 60.71 | 62.27 | 60.04 | 61.12 | 266,729 | +0.46(+0.76%) |
Dec 18, 2018 | 61.36 | 61.79 | 60.53 | 60.66 | 228,414 | -0.39(-0.64%) |
Dec 17, 2018 | 62.97 | 63.10 | 60.70 | 61.05 | 300,504 | -1.85(-2.93%) |
Dec 14, 2018 | 62.20 | 63.27 | 61.86 | 62.89 | 262,703 | +0.51(+0.82%) |
Dec 13, 2018 | 61.80 | 62.81 | 61.80 | 62.39 | 192,425 | +0.56(+0.91%) |
Dec 12, 2018 | 61.81 | 62.36 | 61.63 | 61.82 | 146,326 | +0.26(+0.43%) |
Dec 11, 2018 | 60.88 | 61.60 | 60.41 | 61.56 | 199,220 | +1.04(+1.71%) |
Dec 10, 2018 | 60.34 | 60.97 | 59.77 | 60.52 | 258,384 | +0.28(+0.47%) |
Dec 07, 2018 | 59.94 | 60.33 | 59.51 | 60.24 | 499,553 | +0.23(+0.38%) |
Dec 06, 2018 | 59.44 | 60.14 | 59.20 | 60.01 | 414,577 | +0.17(+0.29%) |
Dec 04, 2018 | 61.59 | 62.46 | 59.49 | 59.84 | 345,430 | -1.99(-3.22%) |
Dec 03, 2018 | 61.14 | 61.84 | 60.11 | 61.83 | 270,120 | +0.85(+1.40%) |
Nov 30, 2018 | 60.57 | 61.08 | 60.35 | 60.98 | 290,315 | +0.36(+0.60%) |
Nov 29, 2018 | 61.64 | 61.89 | 60.50 | 60.61 | 175,290 | -1.22(-1.97%) |
Nov 28, 2018 | 61.86 | 62.17 | 61.44 | 61.83 | 180,548 | +0.18(+0.29%) |
Nov 27, 2018 | 61.98 | 62.28 | 61.61 | 61.65 | 199,870 | -0.35(-0.57%) |
Nov 26, 2018 | 60.99 | 62.17 | 60.69 | 62.00 | 174,645 | +1.19(+1.96%) |
Nov 23, 2018 | 60.71 | 61.27 | 60.27 | 60.81 | 77,006 | +0.01(+0.01%) |
Nov 21, 2018 | 60.80 | 60.80 | 60.80 | 0 | +0.09(+0.15%) | |
Nov 20, 2018 | 61.00 | 61.80 | 60.59 | 60.71 | 137,724 | -0.35(-0.57%) |
Nov 19, 2018 | 60.90 | 61.50 | 60.42 | 61.06 | 130,061 | +0.15(+0.25%) |
Nov 16, 2018 | 59.53 | 60.99 | 59.53 | 60.90 | 326,728 | +1.40(+2.35%) |
Nov 15, 2018 | 58.04 | 59.52 | 57.63 | 59.50 | 191,102 | +1.25(+2.15%) |
Nov 14, 2018 | 58.47 | 59.12 | 58.03 | 58.25 | 159,559 | -0.23(-0.40%) |
Nov 13, 2018 | 59.18 | 59.26 | 58.15 | 58.48 | 192,702 | -0.14(-0.25%) |
Nov 12, 2018 | 58.29 | 59.16 | 58.06 | 58.63 | 264,819 | +0.31(+0.53%) |
Nov 09, 2018 | 58.03 | 58.59 | 57.71 | 58.32 | 136,884 | +0.19(+0.33%) |
Nov 08, 2018 | 59.08 | 59.09 | 57.38 | 58.13 | 196,820 | -0.86(-1.46%) |
Nov 07, 2018 | 58.51 | 59.35 | 58.51 | 58.99 | 259,535 | +1.01(+1.75%) |
Nov 06, 2018 | 57.02 | 58.04 | 56.54 | 57.97 | 269,758 | +1.85(+3.29%) |
Nov 05, 2018 | 55.37 | 56.36 | 55.37 | 56.13 | 191,721 | +0.86(+1.56%) |
Nov 02, 2018 | 55.30 | 55.63 | 54.32 | 55.27 | 236,426 | +0.04(+0.07%) |
Nov 01, 2018 | 55.61 | 55.69 | 54.89 | 55.23 | 280,954 | -0.18(-0.33%) |
Oct 31, 2018 | 56.58 | 57.01 | 55.21 | 55.41 | 842,766 | -1.04(-1.84%) |
Oct 30, 2018 | 55.77 | 56.58 | 55.59 | 56.45 | 208,760 | +0.75(+1.35%) |
Oct 29, 2018 | 55.30 | 56.34 | 55.13 | 55.70 | 193,885 | +0.65(+1.18%) |
Oct 26, 2018 | 55.50 | 55.74 | 54.54 | 55.05 | 233,443 | -0.45(-0.82%) |
Oct 25, 2018 | 55.39 | 56.15 | 54.63 | 55.50 | 264,833 | +0.01(+0.02%) |
Oct 24, 2018 | 55.93 | 56.68 | 55.44 | 55.49 | 241,613 | -0.32(-0.57%) |
Oct 23, 2018 | 56.97 | 57.10 | 55.61 | 55.81 | 228,831 | -1.21(-2.13%) |
Oct 22, 2018 | 56.44 | 57.20 | 56.14 | 57.02 | 224,770 | +0.65(+1.16%) |
Oct 19, 2018 | 55.17 | 56.62 | 55.04 | 56.37 | 234,769 | +1.10(+1.98%) |
Oct 18, 2018 | 54.83 | 55.60 | 54.72 | 55.28 | 179,474 | +0.55(+1.01%) |
Oct 17, 2018 | 55.05 | 55.05 | 53.64 | 54.72 | 180,123 | -0.43(-0.77%) |
Oct 16, 2018 | 53.58 | 55.25 | 53.44 | 55.15 | 123,878 | +1.72(+3.22%) |
Oct 15, 2018 | 53.25 | 54.03 | 53.17 | 53.43 | 138,165 | +0.12(+0.22%) |
Oct 12, 2018 | 53.90 | 54.75 | 52.93 | 53.31 | 218,308 | -0.35(-0.66%) |
Oct 11, 2018 | 55.30 | 55.30 | 53.63 | 53.67 | 224,543 | -1.78(-3.22%) |
Oct 10, 2018 | 55.55 | 56.57 | 55.39 | 55.45 | 196,597 | -0.20(-0.36%) |
Oct 09, 2018 | 55.21 | 55.89 | 55.21 | 55.65 | 134,669 | +0.49(+0.89%) |
Oct 08, 2018 | 54.66 | 55.31 | 54.59 | 55.16 | 128,389 | +0.59(+1.08%) |
Oct 05, 2018 | 54.27 | 54.72 | 54.23 | 54.57 | 202,509 | +0.33(+0.60%) |
Oct 04, 2018 | 54.50 | 54.66 | 54.08 | 54.25 | 189,396 | -0.37(-0.68%) |
Oct 03, 2018 | 54.47 | 54.72 | 54.30 | 54.62 | 150,728 | +0.30(+0.55%) |
Oct 02, 2018 | 54.44 | 54.73 | 54.15 | 54.32 | 152,603 | -0.05(-0.10%) |