Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 61.72 | 62.44 | 61.59 | 62.20 | 11,356,284 | +0.85(+1.38%) |
Dec 28, 2018 | 61.77 | 62.34 | 60.91 | 61.35 | 15,450,550 | -0.01(-0.01%) |
Dec 27, 2018 | 59.65 | 61.36 | 59.23 | 61.36 | 15,914,499 | +1.12(+1.86%) |
Dec 26, 2018 | 57.77 | 60.26 | 57.77 | 60.24 | 16,496,703 | +2.32(+4.01%) |
Dec 24, 2018 | 59.04 | 59.34 | 57.71 | 57.92 | 13,557,591 | -1.42(-2.40%) |
Dec 21, 2018 | 59.38 | 60.60 | 58.79 | 59.34 | 44,450,464 | -0.48(-0.80%) |
Dec 20, 2018 | 59.79 | 60.34 | 59.13 | 59.82 | 23,734,484 | -0.23(-0.38%) |
Dec 19, 2018 | 60.79 | 61.25 | 59.48 | 60.05 | 23,169,566 | -0.46(-0.75%) |
Dec 18, 2018 | 61.54 | 61.69 | 59.88 | 60.51 | 18,947,410 | -0.73(-1.20%) |
Dec 17, 2018 | 61.84 | 62.59 | 60.94 | 61.24 | 18,557,194 | -1.02(-1.63%) |
Dec 14, 2018 | 63.35 | 63.52 | 62.05 | 62.26 | 16,289,478 | -1.61(-2.52%) |
Dec 13, 2018 | 63.25 | 63.92 | 63.05 | 63.87 | 13,306,342 | +0.81(+1.28%) |
Dec 12, 2018 | 62.87 | 63.67 | 62.83 | 63.06 | 13,244,014 | +0.73(+1.17%) |
Dec 11, 2018 | 62.99 | 63.30 | 61.87 | 62.33 | 16,369,782 | -0.25(-0.40%) |
Dec 10, 2018 | 62.61 | 62.87 | 61.32 | 62.58 | 19,079,958 | +0.57(+0.91%) |
Dec 07, 2018 | 63.23 | 63.29 | 61.52 | 62.02 | 15,615,637 | -1.33(-2.11%) |
Dec 06, 2018 | 62.21 | 63.35 | 61.29 | 63.35 | 20,456,264 | +0.13(+0.20%) |
Dec 04, 2018 | 64.10 | 64.82 | 63.13 | 63.22 | 18,276,490 | -0.82(-1.27%) |
Dec 03, 2018 | 64.28 | 64.32 | 63.28 | 64.04 | 15,559,732 | -0.10(-0.15%) |
Nov 30, 2018 | 62.92 | 64.26 | 62.83 | 64.13 | 26,418,756 | +1.16(+1.84%) |
Nov 29, 2018 | 62.40 | 63.44 | 62.33 | 62.98 | 13,441,189 | +0.55(+0.88%) |
Nov 28, 2018 | 62.08 | 62.53 | 61.65 | 62.43 | 14,903,665 | +0.72(+1.17%) |
Nov 27, 2018 | 60.68 | 61.85 | 60.68 | 61.71 | 18,090,704 | +0.73(+1.19%) |
Nov 26, 2018 | 60.62 | 61.23 | 60.46 | 60.98 | 13,448,153 | +0.62(+1.03%) |
Nov 23, 2018 | 59.92 | 60.87 | 59.83 | 60.36 | 4,356,652 | -0.10(-0.16%) |
Nov 21, 2018 | 60.46 | 60.46 | 60.46 | 0 | +0.01(+0.01%) | |
Nov 20, 2018 | 61.44 | 61.73 | 60.34 | 60.45 | 16,809,306 | -1.27(-2.06%) |
Nov 19, 2018 | 61.61 | 61.93 | 61.10 | 61.72 | 20,299,940 | +0.23(+0.38%) |
Nov 16, 2018 | 60.42 | 61.64 | 60.26 | 61.48 | 16,979,156 | +0.99(+1.63%) |
Nov 15, 2018 | 59.41 | 60.52 | 59.11 | 60.50 | 14,672,123 | +0.61(+1.01%) |
Nov 14, 2018 | 60.59 | 60.59 | 59.56 | 59.89 | 11,688,754 | -0.42(-0.70%) |
Nov 13, 2018 | 60.80 | 60.84 | 59.83 | 60.31 | 19,580,198 | -0.06(-0.11%) |
Nov 12, 2018 | 60.73 | 60.84 | 59.84 | 60.38 | 16,959,604 | -0.14(-0.23%) |
Nov 09, 2018 | 61.32 | 61.43 | 60.46 | 60.51 | 18,131,132 | -0.50(-0.82%) |
Nov 08, 2018 | 60.54 | 61.18 | 60.32 | 61.01 | 16,087,814 | +0.32(+0.53%) |
Nov 07, 2018 | 59.90 | 60.89 | 59.69 | 60.69 | 23,009,438 | +1.43(+2.41%) |
Nov 06, 2018 | 58.96 | 59.66 | 58.81 | 59.26 | 12,674,457 | +0.15(+0.26%) |
Nov 05, 2018 | 58.17 | 59.47 | 56.68 | 59.11 | 15,240,249 | +0.69(+1.18%) |
Nov 02, 2018 | 59.47 | 59.58 | 57.89 | 58.42 | 15,956,703 | -0.69(-1.16%) |
Nov 01, 2018 | 59.66 | 59.85 | 58.74 | 59.11 | 17,125,630 | -0.40(-0.67%) |
Oct 31, 2018 | 59.34 | 60.21 | 58.82 | 59.50 | 19,624,038 | +0.60(+1.02%) |
Oct 30, 2018 | 57.95 | 58.97 | 57.80 | 58.90 | 23,426,590 | +1.15(+1.99%) |
Oct 29, 2018 | 57.69 | 59.03 | 57.03 | 57.76 | 23,305,816 | +0.85(+1.49%) |
Oct 26, 2018 | 56.40 | 57.22 | 55.68 | 56.91 | 20,969,382 | +0.36(+0.63%) |
Oct 25, 2018 | 54.11 | 57.05 | 53.43 | 56.55 | 25,360,082 | -0.47(-0.82%) |
Oct 24, 2018 | 58.06 | 58.72 | 56.77 | 57.02 | 17,865,438 | -1.26(-2.16%) |
Oct 23, 2018 | 58.33 | 58.54 | 57.57 | 58.28 | 14,303,052 | -0.38(-0.65%) |
Oct 22, 2018 | 58.99 | 59.41 | 58.08 | 58.66 | 14,739,046 | +0.18(+0.30%) |
Oct 19, 2018 | 58.44 | 58.73 | 58.15 | 58.48 | 17,954,228 | +0.11(+0.19%) |
Oct 18, 2018 | 58.32 | 58.52 | 57.73 | 58.37 | 15,124,579 | +0.32(+0.54%) |
Oct 17, 2018 | 57.47 | 58.15 | 57.23 | 58.06 | 11,559,998 | +0.48(+0.84%) |
Oct 16, 2018 | 56.46 | 57.64 | 56.38 | 57.57 | 12,654,232 | +1.42(+2.53%) |
Oct 15, 2018 | 55.93 | 56.75 | 55.72 | 56.15 | 8,141,194 | -0.28(-0.50%) |
Oct 12, 2018 | 55.53 | 56.63 | 55.31 | 56.43 | 12,570,174 | +1.16(+2.11%) |
Oct 11, 2018 | 56.88 | 57.01 | 54.82 | 55.27 | 15,925,514 | -1.68(-2.95%) |
Oct 10, 2018 | 58.59 | 58.92 | 56.90 | 56.95 | 15,651,274 | -1.53(-2.61%) |
Oct 09, 2018 | 57.76 | 58.73 | 57.37 | 58.48 | 9,737,466 | +0.71(+1.23%) |
Oct 08, 2018 | 57.34 | 57.95 | 57.30 | 57.76 | 10,954,163 | +0.35(+0.61%) |
Oct 05, 2018 | 57.58 | 57.95 | 57.05 | 57.42 | 9,195,770 | -0.15(-0.27%) |
Oct 04, 2018 | 57.49 | 57.68 | 56.96 | 57.57 | 12,792,338 | -0.12(-0.21%) |
Oct 03, 2018 | 58.27 | 58.54 | 57.68 | 57.69 | 11,848,288 | -0.31(-0.53%) |
Oct 02, 2018 | 58.18 | 58.34 | 57.47 | 58.00 | 12,860,323 | +0.18(+0.31%) |