Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 65.21 | 65.97 | 64.88 | 65.79 | 615,051 | +0.66(+1.01%) |
Dec 28, 2018 | 65.80 | 66.29 | 64.54 | 65.13 | 800,473 | -0.40(-0.61%) |
Dec 27, 2018 | 63.58 | 65.61 | 62.27 | 65.53 | 893,358 | +2.28(+3.61%) |
Dec 26, 2018 | 60.68 | 63.33 | 60.20 | 63.25 | 347,324 | +2.73(+4.50%) |
Dec 24, 2018 | 61.67 | 61.88 | 60.52 | 60.52 | 270,420 | -1.71(-2.74%) |
Dec 21, 2018 | 63.84 | 64.36 | 61.85 | 62.23 | 1,017,284 | -1.46(-2.30%) |
Dec 20, 2018 | 65.20 | 65.26 | 63.37 | 63.69 | 733,730 | -1.46(-2.25%) |
Dec 19, 2018 | 66.11 | 66.66 | 64.67 | 65.15 | 579,774 | -0.70(-1.06%) |
Dec 18, 2018 | 66.10 | 66.43 | 65.35 | 65.85 | 1,007,282 | +0.34(+0.52%) |
Dec 17, 2018 | 67.57 | 67.58 | 65.11 | 65.51 | 949,657 | -2.14(-3.17%) |
Dec 14, 2018 | 68.37 | 68.69 | 67.38 | 67.65 | 1,296,873 | -1.41(-2.04%) |
Dec 13, 2018 | 70.75 | 71.27 | 68.95 | 69.06 | 1,130,870 | -1.53(-2.17%) |
Dec 12, 2018 | 70.99 | 71.66 | 70.54 | 70.59 | 780,644 | +0.78(+1.12%) |
Dec 11, 2018 | 70.56 | 71.29 | 69.80 | 69.81 | 514,755 | +0.03(+0.04%) |
Dec 10, 2018 | 70.95 | 71.13 | 69.26 | 69.78 | 496,373 | -0.98(-1.39%) |
Dec 07, 2018 | 73.44 | 74.37 | 70.24 | 70.76 | 929,157 | -2.50(-3.42%) |
Dec 06, 2018 | 73.80 | 74.01 | 72.14 | 73.27 | 985,185 | -1.89(-2.52%) |
Dec 04, 2018 | 76.74 | 76.93 | 75.01 | 75.16 | 602,647 | -1.59(-2.08%) |
Dec 03, 2018 | 77.17 | 77.28 | 76.00 | 76.75 | 617,748 | +0.83(+1.10%) |
Nov 30, 2018 | 76.00 | 76.40 | 75.56 | 75.92 | 601,784 | -0.48(-0.63%) |
Nov 29, 2018 | 75.77 | 76.53 | 75.28 | 76.40 | 465,006 | +0.37(+0.49%) |
Nov 28, 2018 | 74.78 | 76.05 | 73.71 | 76.03 | 404,509 | +1.70(+2.29%) |
Nov 27, 2018 | 74.75 | 74.75 | 73.45 | 74.33 | 668,555 | -0.94(-1.25%) |
Nov 26, 2018 | 75.88 | 76.19 | 75.26 | 75.27 | 429,966 | -0.20(-0.27%) |
Nov 23, 2018 | 74.26 | 75.98 | 74.24 | 75.48 | 261,611 | +0.41(+0.54%) |
Nov 21, 2018 | 75.07 | 75.07 | 75.07 | 0 | +0.66(+0.88%) | |
Nov 20, 2018 | 73.17 | 74.70 | 73.00 | 74.41 | 745,413 | +0.18(+0.24%) |
Nov 19, 2018 | 75.64 | 76.25 | 74.13 | 74.24 | 664,277 | -1.83(-2.41%) |
Nov 16, 2018 | 75.73 | 76.18 | 74.68 | 76.07 | 1,174,978 | -0.04(-0.05%) |
Nov 15, 2018 | 74.43 | 76.84 | 74.30 | 76.10 | 1,310,403 | +1.37(+1.83%) |
Nov 14, 2018 | 75.66 | 75.80 | 74.05 | 74.74 | 653,664 | -0.72(-0.96%) |
Nov 13, 2018 | 76.20 | 76.55 | 75.09 | 75.46 | 371,549 | -0.55(-0.73%) |
Nov 12, 2018 | 77.61 | 77.61 | 75.70 | 76.01 | 740,822 | -1.28(-1.66%) |
Nov 09, 2018 | 77.06 | 77.74 | 75.62 | 77.30 | 1,537,533 | -0.18(-0.24%) |
Nov 08, 2018 | 77.87 | 78.39 | 76.98 | 77.48 | 1,365,835 | -0.13(-0.17%) |
Nov 07, 2018 | 73.23 | 78.12 | 73.23 | 77.61 | 2,572,740 | +5.67(+7.88%) |
Nov 06, 2018 | 71.05 | 72.64 | 71.04 | 71.95 | 890,846 | +0.72(+1.01%) |
Nov 05, 2018 | 70.97 | 71.59 | 69.71 | 71.22 | 708,247 | +0.67(+0.96%) |
Nov 02, 2018 | 70.17 | 71.31 | 69.91 | 70.55 | 542,805 | +0.78(+1.11%) |
Nov 01, 2018 | 68.89 | 70.13 | 68.40 | 69.77 | 579,210 | +1.40(+2.04%) |
Oct 31, 2018 | 68.66 | 69.42 | 68.27 | 68.38 | 408,209 | +0.37(+0.54%) |
Oct 30, 2018 | 66.81 | 68.10 | 66.28 | 68.01 | 736,964 | +1.34(+2.01%) |
Oct 29, 2018 | 69.05 | 69.12 | 65.99 | 66.67 | 960,208 | -1.46(-2.14%) |
Oct 26, 2018 | 67.57 | 69.16 | 66.81 | 68.13 | 449,218 | -0.34(-0.50%) |
Oct 25, 2018 | 67.43 | 69.39 | 66.76 | 68.47 | 1,291,600 | +1.40(+2.08%) |
Oct 24, 2018 | 69.00 | 69.29 | 67.00 | 67.07 | 587,355 | -2.01(-2.90%) |
Oct 23, 2018 | 68.38 | 69.39 | 67.55 | 69.08 | 443,987 | -0.28(-0.40%) |
Oct 22, 2018 | 69.25 | 69.51 | 68.71 | 69.36 | 568,993 | +0.35(+0.51%) |
Oct 19, 2018 | 69.44 | 69.67 | 68.65 | 69.01 | 424,766 | -0.18(-0.25%) |
Oct 18, 2018 | 69.79 | 70.50 | 68.95 | 69.18 | 609,181 | -0.74(-1.06%) |
Oct 17, 2018 | 70.24 | 70.42 | 69.50 | 69.92 | 288,732 | -0.62(-0.88%) |
Oct 16, 2018 | 69.35 | 70.65 | 68.93 | 70.54 | 295,805 | +1.51(+2.18%) |
Oct 15, 2018 | 68.95 | 69.40 | 68.47 | 69.03 | 452,126 | -0.18(-0.25%) |
Oct 12, 2018 | 70.15 | 70.34 | 68.48 | 69.21 | 612,698 | -0.32(-0.47%) |
Oct 11, 2018 | 71.17 | 71.34 | 69.45 | 69.53 | 849,985 | -1.68(-2.36%) |
Oct 10, 2018 | 73.47 | 73.75 | 71.17 | 71.22 | 1,019,318 | -2.48(-3.36%) |
Oct 09, 2018 | 75.59 | 75.66 | 73.47 | 73.69 | 1,303,045 | -2.43(-3.19%) |
Oct 08, 2018 | 76.42 | 76.95 | 75.65 | 76.12 | 961,312 | -0.48(-0.63%) |
Oct 05, 2018 | 76.75 | 76.80 | 75.77 | 76.60 | 391,984 | -0.12(-0.16%) |
Oct 04, 2018 | 77.03 | 77.18 | 76.22 | 76.72 | 406,607 | -0.49(-0.63%) |
Oct 03, 2018 | 77.35 | 77.86 | 76.98 | 77.21 | 441,274 | +0.06(+0.08%) |
Oct 02, 2018 | 77.94 | 78.24 | 77.08 | 77.15 | 399,225 | -0.68(-0.88%) |