Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 55.83 | 56.43 | 55.60 | 56.21 | 1,939,721 | +0.61(+1.09%) |
Dec 28, 2018 | 55.80 | 56.51 | 55.04 | 55.61 | 2,333,528 | +0.12(+0.21%) |
Dec 27, 2018 | 54.53 | 55.50 | 53.45 | 55.49 | 3,225,862 | +0.53(+0.96%) |
Dec 26, 2018 | 53.20 | 54.96 | 52.93 | 54.96 | 4,265,641 | +1.91(+3.61%) |
Dec 24, 2018 | 54.87 | 54.97 | 53.04 | 53.04 | 1,936,040 | -2.01(-3.65%) |
Dec 21, 2018 | 55.25 | 56.72 | 54.54 | 55.05 | 5,414,060 | -0.14(-0.26%) |
Dec 20, 2018 | 56.35 | 57.27 | 54.53 | 55.20 | 4,081,806 | -1.41(-2.49%) |
Dec 19, 2018 | 58.14 | 58.69 | 56.24 | 56.61 | 3,249,304 | -1.53(-2.63%) |
Dec 18, 2018 | 58.21 | 59.19 | 57.65 | 58.13 | 3,250,917 | +0.58(+1.00%) |
Dec 17, 2018 | 58.57 | 58.81 | 57.20 | 57.56 | 3,221,034 | -1.65(-2.79%) |
Dec 14, 2018 | 59.51 | 60.75 | 58.99 | 59.21 | 2,155,598 | -0.84(-1.40%) |
Dec 13, 2018 | 60.62 | 60.88 | 59.77 | 60.06 | 2,562,980 | -0.34(-0.56%) |
Dec 12, 2018 | 60.62 | 61.32 | 60.33 | 60.40 | 2,588,066 | +0.39(+0.66%) |
Dec 11, 2018 | 60.72 | 61.51 | 59.63 | 60.00 | 2,117,472 | -0.14(-0.24%) |
Dec 10, 2018 | 59.63 | 60.59 | 59.02 | 60.14 | 5,002,051 | +0.26(+0.43%) |
Dec 07, 2018 | 62.51 | 62.67 | 59.36 | 59.88 | 5,858,252 | -2.71(-4.33%) |
Dec 06, 2018 | 61.94 | 62.64 | 60.56 | 62.59 | 3,051,600 | -0.31(-0.49%) |
Dec 04, 2018 | 64.97 | 65.40 | 62.74 | 62.90 | 3,003,109 | -2.11(-3.24%) |
Dec 03, 2018 | 64.50 | 65.50 | 64.38 | 65.01 | 3,259,948 | +1.36(+2.14%) |
Nov 30, 2018 | 61.67 | 63.80 | 61.67 | 63.64 | 5,364,136 | +1.43(+2.30%) |
Nov 29, 2018 | 62.80 | 63.00 | 61.49 | 62.21 | 3,456,895 | -0.50(-0.80%) |
Nov 28, 2018 | 62.08 | 62.81 | 61.80 | 62.71 | 3,279,942 | +0.85(+1.37%) |
Nov 27, 2018 | 62.63 | 62.81 | 61.32 | 61.87 | 3,059,413 | -1.17(-1.86%) |
Nov 26, 2018 | 62.43 | 63.31 | 62.38 | 63.04 | 2,189,862 | +1.21(+1.96%) |
Nov 23, 2018 | 61.88 | 62.52 | 61.55 | 61.83 | 927,550 | -0.42(-0.68%) |
Nov 21, 2018 | 62.25 | 62.25 | 62.25 | 0 | +0.80(+1.30%) | |
Nov 20, 2018 | 61.32 | 62.47 | 60.90 | 61.45 | 2,893,638 | -1.19(-1.90%) |
Nov 19, 2018 | 64.21 | 64.61 | 62.10 | 62.64 | 2,502,116 | -1.79(-2.77%) |
Nov 16, 2018 | 65.46 | 65.46 | 64.11 | 64.43 | 3,060,586 | -1.39(-2.12%) |
Nov 15, 2018 | 64.73 | 66.17 | 63.88 | 65.82 | 2,728,968 | +0.16(+0.25%) |
Nov 14, 2018 | 66.16 | 67.32 | 65.41 | 65.66 | 1,773,170 | +0.27(+0.42%) |
Nov 13, 2018 | 65.26 | 66.41 | 65.06 | 65.38 | 1,635,072 | -0.07(-0.11%) |
Nov 12, 2018 | 66.02 | 66.90 | 65.29 | 65.45 | 2,293,877 | -0.44(-0.67%) |
Nov 09, 2018 | 67.40 | 67.68 | 65.66 | 65.89 | 3,215,901 | -1.92(-2.83%) |
Nov 08, 2018 | 67.37 | 67.87 | 66.35 | 67.81 | 3,012,387 | +0.33(+0.49%) |
Nov 07, 2018 | 66.91 | 67.58 | 66.32 | 67.48 | 2,585,660 | +0.57(+0.85%) |
Nov 06, 2018 | 67.40 | 67.45 | 66.15 | 66.91 | 2,560,354 | -0.78(-1.16%) |
Nov 05, 2018 | 67.03 | 67.98 | 66.15 | 67.69 | 2,308,728 | +0.84(+1.25%) |
Nov 02, 2018 | 67.11 | 67.89 | 65.76 | 66.85 | 2,313,257 | +0.21(+0.32%) |
Nov 01, 2018 | 64.77 | 66.85 | 64.43 | 66.64 | 2,345,987 | +1.75(+2.70%) |
Oct 31, 2018 | 65.31 | 65.95 | 64.86 | 64.89 | 3,818,832 | +0.32(+0.50%) |
Oct 30, 2018 | 63.97 | 64.64 | 63.35 | 64.57 | 3,610,850 | +1.09(+1.71%) |
Oct 29, 2018 | 62.95 | 64.21 | 62.91 | 63.48 | 4,300,138 | +1.39(+2.23%) |
Oct 26, 2018 | 61.51 | 62.67 | 60.79 | 62.09 | 3,971,660 | -0.05(-0.09%) |
Oct 25, 2018 | 60.72 | 62.45 | 60.61 | 62.15 | 4,968,279 | +1.71(+2.82%) |
Oct 24, 2018 | 61.92 | 62.15 | 60.35 | 60.44 | 4,638,173 | -0.40(-0.66%) |
Oct 23, 2018 | 60.13 | 61.27 | 59.04 | 60.84 | 4,452,943 | +0.09(+0.14%) |
Oct 22, 2018 | 61.04 | 62.09 | 60.03 | 60.75 | 4,968,305 | -0.13(-0.21%) |
Oct 19, 2018 | 65.76 | 67.28 | 60.86 | 60.88 | 9,200,661 | -7.30(-10.71%) |
Oct 18, 2018 | 69.86 | 69.89 | 67.69 | 68.18 | 4,077,429 | -1.71(-2.45%) |
Oct 17, 2018 | 70.42 | 70.46 | 69.26 | 69.90 | 3,311,655 | -0.29(-0.41%) |
Oct 16, 2018 | 68.76 | 70.27 | 68.67 | 70.19 | 2,552,239 | +1.60(+2.33%) |
Oct 15, 2018 | 68.36 | 69.05 | 68.11 | 68.59 | 2,607,745 | +0.14(+0.21%) |
Oct 12, 2018 | 68.14 | 68.90 | 67.77 | 68.45 | 3,279,765 | +1.53(+2.29%) |
Oct 11, 2018 | 67.49 | 68.70 | 66.30 | 66.92 | 5,685,262 | -0.60(-0.89%) |
Oct 10, 2018 | 72.35 | 72.35 | 67.43 | 67.52 | 4,156,165 | -4.96(-6.85%) |
Oct 09, 2018 | 72.32 | 73.12 | 72.02 | 72.48 | 3,409,150 | +0.15(+0.21%) |
Oct 08, 2018 | 71.18 | 72.48 | 70.92 | 72.33 | 3,019,717 | +0.72(+1.01%) |
Oct 05, 2018 | 71.59 | 72.11 | 70.92 | 71.61 | 2,572,414 | +0.02(+0.02%) |
Oct 04, 2018 | 73.31 | 73.35 | 71.36 | 71.60 | 4,625,132 | -1.84(-2.51%) |
Oct 03, 2018 | 73.30 | 73.80 | 73.05 | 73.44 | 4,301,573 | +0.58(+0.80%) |
Oct 02, 2018 | 73.44 | 73.69 | 72.71 | 72.86 | 5,037,368 | -0.28(-0.39%) |