Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 60.70 | 60.87 | 59.53 | 60.77 | 1,539,888 | +0.19(+0.31%) |
Dec 28, 2018 | 61.19 | 61.40 | 59.95 | 60.58 | 1,656,002 | -0.57(-0.94%) |
Dec 27, 2018 | 59.60 | 61.15 | 58.51 | 61.15 | 1,804,914 | +0.22(+0.36%) |
Dec 26, 2018 | 59.60 | 60.93 | 58.03 | 60.93 | 1,703,763 | +1.64(+2.76%) |
Dec 24, 2018 | 60.45 | 61.22 | 59.20 | 59.30 | 1,154,966 | -1.34(-2.21%) |
Dec 21, 2018 | 61.38 | 63.09 | 60.64 | 60.64 | 3,870,491 | -0.91(-1.48%) |
Dec 20, 2018 | 61.01 | 62.62 | 60.90 | 61.55 | 3,506,559 | +0.36(+0.58%) |
Dec 19, 2018 | 62.41 | 64.33 | 60.96 | 61.19 | 2,422,842 | -1.37(-2.19%) |
Dec 18, 2018 | 63.93 | 64.68 | 62.33 | 62.56 | 2,354,120 | -1.04(-1.63%) |
Dec 17, 2018 | 64.23 | 65.82 | 63.04 | 63.60 | 2,445,483 | -1.49(-2.29%) |
Dec 14, 2018 | 65.17 | 66.52 | 64.88 | 65.09 | 1,776,373 | -0.73(-1.11%) |
Dec 13, 2018 | 66.78 | 67.17 | 65.45 | 65.82 | 1,547,462 | -0.67(-1.01%) |
Dec 12, 2018 | 66.91 | 67.59 | 66.03 | 66.49 | 2,171,308 | +0.60(+0.91%) |
Dec 11, 2018 | 66.56 | 67.63 | 65.44 | 65.89 | 2,928,814 | +1.41(+2.19%) |
Dec 10, 2018 | 65.92 | 66.44 | 64.05 | 64.48 | 2,552,564 | -1.74(-2.62%) |
Dec 07, 2018 | 68.78 | 69.98 | 66.07 | 66.21 | 1,738,174 | -2.74(-3.98%) |
Dec 06, 2018 | 69.21 | 69.40 | 68.10 | 68.96 | 2,894,975 | -1.69(-2.39%) |
Dec 04, 2018 | 73.24 | 74.04 | 70.05 | 70.65 | 2,497,885 | -3.09(-4.19%) |
Dec 03, 2018 | 73.52 | 75.65 | 73.52 | 73.74 | 2,581,548 | +2.77(+3.91%) |
Nov 30, 2018 | 70.41 | 71.26 | 70.15 | 70.96 | 2,456,140 | +0.39(+0.56%) |
Nov 29, 2018 | 71.48 | 71.77 | 70.51 | 70.57 | 1,554,703 | -1.04(-1.45%) |
Nov 28, 2018 | 70.29 | 71.67 | 69.63 | 71.60 | 1,592,779 | +1.44(+2.05%) |
Nov 27, 2018 | 72.69 | 73.23 | 69.81 | 70.16 | 2,005,088 | -3.31(-4.50%) |
Nov 26, 2018 | 72.71 | 73.51 | 72.01 | 73.47 | 1,790,071 | +1.43(+1.99%) |
Nov 23, 2018 | 71.58 | 73.16 | 71.52 | 72.04 | 1,029,125 | -0.31(-0.42%) |
Nov 21, 2018 | 72.34 | 72.34 | 72.34 | 0 | +2.21(+3.15%) | |
Nov 20, 2018 | 70.65 | 70.96 | 69.49 | 70.13 | 2,715,450 | -1.16(-1.63%) |
Nov 19, 2018 | 73.19 | 73.35 | 70.72 | 71.30 | 2,145,563 | -1.91(-2.62%) |
Nov 16, 2018 | 73.62 | 74.23 | 72.66 | 73.21 | 1,772,826 | -0.96(-1.29%) |
Nov 15, 2018 | 73.55 | 74.35 | 71.54 | 74.17 | 1,972,971 | +0.15(+0.20%) |
Nov 14, 2018 | 74.23 | 75.21 | 73.88 | 74.02 | 1,651,287 | +0.00(+0.00%) |
Nov 13, 2018 | 73.70 | 75.44 | 73.60 | 74.02 | 1,578,503 | +0.49(+0.67%) |
Nov 12, 2018 | 74.75 | 75.40 | 73.20 | 73.53 | 2,099,543 | -1.11(-1.48%) |
Nov 09, 2018 | 75.83 | 75.83 | 73.90 | 74.63 | 3,101,357 | -2.03(-2.65%) |
Nov 08, 2018 | 76.60 | 77.93 | 76.34 | 76.67 | 2,054,873 | -0.66(-0.86%) |
Nov 07, 2018 | 75.64 | 77.42 | 74.48 | 77.33 | 2,252,904 | +1.95(+2.59%) |
Nov 06, 2018 | 74.71 | 76.08 | 74.71 | 75.37 | 1,709,544 | +0.48(+0.65%) |
Nov 05, 2018 | 77.77 | 77.86 | 74.53 | 74.89 | 2,467,337 | -3.31(-4.23%) |
Nov 02, 2018 | 76.89 | 78.57 | 76.59 | 78.20 | 3,800,115 | +1.99(+2.61%) |
Nov 01, 2018 | 76.03 | 76.45 | 74.41 | 76.21 | 2,820,095 | +0.63(+0.83%) |
Oct 31, 2018 | 75.38 | 77.17 | 74.51 | 75.58 | 4,579,684 | +2.59(+3.55%) |
Oct 30, 2018 | 74.98 | 75.67 | 71.80 | 72.99 | 5,664,239 | -2.02(-2.69%) |
Oct 29, 2018 | 75.70 | 78.71 | 73.95 | 75.01 | 4,503,298 | +2.45(+3.38%) |
Oct 26, 2018 | 71.24 | 73.51 | 70.52 | 72.56 | 2,759,877 | -0.39(-0.54%) |
Oct 25, 2018 | 72.69 | 73.27 | 71.57 | 72.95 | 3,104,057 | +1.23(+1.72%) |
Oct 24, 2018 | 74.63 | 75.16 | 71.59 | 71.72 | 3,627,601 | -3.40(-4.52%) |
Oct 23, 2018 | 71.76 | 75.51 | 70.93 | 75.12 | 3,599,510 | +2.02(+2.76%) |
Oct 22, 2018 | 73.63 | 73.90 | 72.55 | 73.10 | 2,364,251 | -0.01(-0.01%) |
Oct 19, 2018 | 72.33 | 73.90 | 71.66 | 73.11 | 3,322,522 | +0.08(+0.11%) |
Oct 18, 2018 | 72.61 | 73.43 | 71.66 | 73.03 | 5,428,211 | +0.23(+0.31%) |
Oct 17, 2018 | 72.89 | 73.24 | 71.63 | 72.80 | 3,623,149 | -0.30(-0.40%) |
Oct 16, 2018 | 73.39 | 73.53 | 72.45 | 73.10 | 2,044,726 | +0.62(+0.86%) |
Oct 15, 2018 | 72.70 | 73.48 | 72.28 | 72.48 | 1,651,625 | -0.36(-0.50%) |
Oct 12, 2018 | 73.59 | 74.52 | 71.37 | 72.84 | 2,717,910 | +0.10(+0.14%) |
Oct 11, 2018 | 73.88 | 75.54 | 71.71 | 72.74 | 3,194,468 | -1.68(-2.26%) |
Oct 10, 2018 | 74.89 | 75.73 | 73.63 | 74.43 | 4,958,879 | -0.92(-1.21%) |
Oct 09, 2018 | 78.50 | 78.69 | 74.91 | 75.34 | 3,843,958 | -3.09(-3.94%) |
Oct 08, 2018 | 77.28 | 78.79 | 77.18 | 78.43 | 2,982,051 | +0.68(+0.87%) |
Oct 05, 2018 | 80.80 | 81.04 | 77.30 | 77.75 | 4,318,050 | -3.76(-4.61%) |
Oct 04, 2018 | 83.40 | 83.70 | 81.19 | 81.51 | 2,288,958 | -2.26(-2.70%) |
Oct 03, 2018 | 84.34 | 85.39 | 83.74 | 83.78 | 1,633,247 | +0.19(+0.22%) |
Oct 02, 2018 | 83.09 | 83.97 | 82.59 | 83.59 | 1,694,838 | +0.84(+1.01%) |