Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 61.69 | 62.41 | 61.56 | 62.17 | 11,361,661 | +0.85(+1.38%) |
Dec 28, 2018 | 61.74 | 62.31 | 60.88 | 61.32 | 15,457,865 | -0.01(-0.01%) |
Dec 27, 2018 | 59.62 | 61.33 | 59.20 | 61.33 | 15,922,034 | +1.12(+1.86%) |
Dec 26, 2018 | 57.74 | 60.23 | 57.74 | 60.21 | 16,504,514 | +2.32(+4.01%) |
Dec 24, 2018 | 59.01 | 59.31 | 57.68 | 57.89 | 13,564,010 | -1.42(-2.40%) |
Dec 21, 2018 | 59.35 | 60.57 | 58.76 | 59.31 | 44,471,508 | -0.48(-0.80%) |
Dec 20, 2018 | 59.76 | 60.31 | 59.10 | 59.79 | 23,745,720 | -0.23(-0.38%) |
Dec 19, 2018 | 60.76 | 61.23 | 59.45 | 60.02 | 23,180,536 | -0.46(-0.75%) |
Dec 18, 2018 | 61.51 | 61.66 | 59.85 | 60.48 | 18,956,380 | -0.73(-1.20%) |
Dec 17, 2018 | 61.81 | 62.56 | 60.91 | 61.21 | 18,565,980 | -1.02(-1.63%) |
Dec 14, 2018 | 63.32 | 63.49 | 62.02 | 62.23 | 16,297,190 | -1.61(-2.52%) |
Dec 13, 2018 | 63.22 | 63.89 | 63.02 | 63.84 | 13,312,643 | +0.81(+1.28%) |
Dec 12, 2018 | 62.84 | 63.64 | 62.80 | 63.03 | 13,250,285 | +0.73(+1.17%) |
Dec 11, 2018 | 62.96 | 63.27 | 61.84 | 62.30 | 16,377,534 | -0.25(-0.40%) |
Dec 10, 2018 | 62.58 | 62.84 | 61.29 | 62.55 | 19,088,992 | +0.57(+0.91%) |
Dec 07, 2018 | 63.20 | 63.26 | 61.49 | 61.99 | 15,623,032 | -1.33(-2.11%) |
Dec 06, 2018 | 62.18 | 63.32 | 61.26 | 63.32 | 20,465,950 | +0.13(+0.20%) |
Dec 04, 2018 | 64.07 | 64.79 | 63.10 | 63.19 | 18,285,144 | -0.82(-1.28%) |
Dec 03, 2018 | 64.25 | 64.29 | 63.25 | 64.01 | 15,567,100 | -0.10(-0.15%) |
Nov 30, 2018 | 62.89 | 64.23 | 62.80 | 64.10 | 26,431,266 | +1.16(+1.84%) |
Nov 29, 2018 | 62.37 | 63.41 | 62.30 | 62.95 | 13,447,554 | +0.55(+0.88%) |
Nov 28, 2018 | 62.05 | 62.50 | 61.62 | 62.40 | 14,910,722 | +0.72(+1.17%) |
Nov 27, 2018 | 60.65 | 61.82 | 60.65 | 61.68 | 18,099,270 | +0.73(+1.19%) |
Nov 26, 2018 | 60.59 | 61.20 | 60.43 | 60.95 | 13,454,521 | +0.62(+1.03%) |
Nov 23, 2018 | 59.89 | 60.84 | 59.80 | 60.33 | 4,358,715 | -0.10(-0.16%) |
Nov 21, 2018 | 60.43 | 60.43 | 60.43 | 0 | +0.01(+0.01%) | |
Nov 20, 2018 | 61.41 | 61.70 | 60.31 | 60.42 | 16,817,266 | -1.27(-2.06%) |
Nov 19, 2018 | 61.58 | 61.90 | 61.07 | 61.69 | 20,309,552 | +0.23(+0.38%) |
Nov 16, 2018 | 60.39 | 61.61 | 60.23 | 61.45 | 16,987,196 | +0.99(+1.63%) |
Nov 15, 2018 | 59.39 | 60.49 | 59.09 | 60.47 | 14,679,071 | +0.61(+1.01%) |
Nov 14, 2018 | 60.56 | 60.57 | 59.53 | 59.86 | 11,694,289 | -0.42(-0.70%) |
Nov 13, 2018 | 60.78 | 60.82 | 59.80 | 60.28 | 19,589,470 | -0.06(-0.11%) |
Nov 12, 2018 | 60.70 | 60.82 | 59.81 | 60.35 | 16,967,634 | -0.14(-0.23%) |
Nov 09, 2018 | 61.29 | 61.40 | 60.43 | 60.48 | 18,139,718 | -0.50(-0.82%) |
Nov 08, 2018 | 60.51 | 61.15 | 60.29 | 60.99 | 16,095,432 | +0.32(+0.53%) |
Nov 07, 2018 | 59.87 | 60.86 | 59.66 | 60.66 | 23,020,334 | +1.43(+2.41%) |
Nov 06, 2018 | 58.93 | 59.63 | 58.78 | 59.23 | 12,680,459 | +0.15(+0.26%) |
Nov 05, 2018 | 58.14 | 59.44 | 56.65 | 59.08 | 15,247,466 | +0.69(+1.18%) |
Nov 02, 2018 | 59.44 | 59.55 | 57.87 | 58.39 | 15,964,259 | -0.69(-1.16%) |
Nov 01, 2018 | 59.63 | 59.82 | 58.72 | 59.08 | 17,133,740 | -0.40(-0.67%) |
Oct 31, 2018 | 59.31 | 60.19 | 58.80 | 59.47 | 19,633,332 | +0.60(+1.02%) |
Oct 30, 2018 | 57.92 | 58.95 | 57.77 | 58.88 | 23,437,684 | +1.15(+1.99%) |
Oct 29, 2018 | 57.66 | 59.01 | 57.00 | 57.73 | 23,316,852 | +0.85(+1.49%) |
Oct 26, 2018 | 56.37 | 57.19 | 55.65 | 56.88 | 20,979,312 | +0.36(+0.63%) |
Oct 25, 2018 | 54.09 | 57.02 | 53.41 | 56.53 | 25,372,092 | -0.47(-0.82%) |
Oct 24, 2018 | 58.03 | 58.69 | 56.74 | 56.99 | 17,873,898 | -1.26(-2.16%) |
Oct 23, 2018 | 58.30 | 58.51 | 57.54 | 58.25 | 14,309,826 | -0.38(-0.65%) |
Oct 22, 2018 | 58.96 | 59.38 | 58.05 | 58.63 | 14,746,025 | +0.18(+0.30%) |
Oct 19, 2018 | 58.42 | 58.70 | 58.12 | 58.46 | 17,962,730 | +0.11(+0.19%) |
Oct 18, 2018 | 58.29 | 58.50 | 57.70 | 58.34 | 15,131,741 | +0.32(+0.54%) |
Oct 17, 2018 | 57.44 | 58.13 | 57.20 | 58.03 | 11,565,472 | +0.48(+0.84%) |
Oct 16, 2018 | 56.44 | 57.62 | 56.36 | 57.54 | 12,660,224 | +1.42(+2.53%) |
Oct 15, 2018 | 55.90 | 56.73 | 55.69 | 56.12 | 8,145,049 | -0.28(-0.50%) |
Oct 12, 2018 | 55.51 | 56.61 | 55.28 | 56.40 | 12,576,127 | +1.16(+2.11%) |
Oct 11, 2018 | 56.86 | 56.99 | 54.80 | 55.24 | 15,933,056 | -1.68(-2.95%) |
Oct 10, 2018 | 58.56 | 58.89 | 56.87 | 56.92 | 15,658,686 | -1.53(-2.61%) |
Oct 09, 2018 | 57.74 | 58.70 | 57.34 | 58.45 | 9,742,077 | +0.71(+1.23%) |
Oct 08, 2018 | 57.31 | 57.93 | 57.28 | 57.74 | 10,959,350 | +0.35(+0.61%) |
Oct 05, 2018 | 57.55 | 57.92 | 57.03 | 57.39 | 9,200,124 | -0.15(-0.27%) |
Oct 04, 2018 | 57.46 | 57.66 | 56.93 | 57.54 | 12,798,396 | -0.12(-0.21%) |
Oct 03, 2018 | 58.25 | 58.51 | 57.65 | 57.66 | 11,853,898 | -0.31(-0.53%) |
Oct 02, 2018 | 58.15 | 58.31 | 57.44 | 57.97 | 12,866,413 | +0.18(+0.31%) |