Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 71.17 | 72.25 | 70.88 | 71.63 | 7,364,483 | +0.83(+1.17%) |
Dec 28, 2018 | 70.00 | 72.12 | 69.93 | 70.80 | 7,770,668 | +0.94(+1.35%) |
Dec 27, 2018 | 68.34 | 69.87 | 67.49 | 69.86 | 9,317,897 | +0.68(+0.98%) |
Dec 26, 2018 | 65.84 | 69.22 | 65.75 | 69.18 | 8,011,789 | +3.79(+5.80%) |
Dec 24, 2018 | 65.93 | 67.16 | 64.96 | 65.39 | 6,560,994 | -0.59(-0.89%) |
Dec 21, 2018 | 65.76 | 68.93 | 64.66 | 65.98 | 20,649,924 | -0.35(-0.53%) |
Dec 20, 2018 | 64.48 | 67.19 | 64.03 | 66.33 | 12,101,001 | +1.44(+2.22%) |
Dec 19, 2018 | 65.52 | 67.05 | 64.22 | 64.89 | 7,092,487 | -0.05(-0.07%) |
Dec 18, 2018 | 66.40 | 66.43 | 64.33 | 64.94 | 6,744,343 | -1.05(-1.59%) |
Dec 17, 2018 | 66.10 | 67.50 | 65.42 | 65.99 | 7,667,696 | -0.53(-0.79%) |
Dec 14, 2018 | 67.44 | 67.72 | 66.11 | 66.52 | 7,029,213 | -1.63(-2.39%) |
Dec 13, 2018 | 69.44 | 69.92 | 67.89 | 68.15 | 5,211,692 | -0.69(-1.00%) |
Dec 12, 2018 | 69.40 | 70.06 | 68.65 | 68.84 | 5,386,307 | +0.33(+0.49%) |
Dec 11, 2018 | 68.86 | 69.49 | 67.33 | 68.51 | 5,480,130 | +0.44(+0.64%) |
Dec 10, 2018 | 67.34 | 68.28 | 65.73 | 68.07 | 6,730,361 | +0.51(+0.75%) |
Dec 07, 2018 | 69.87 | 69.93 | 67.11 | 67.57 | 8,671,457 | -2.62(-3.73%) |
Dec 06, 2018 | 69.70 | 70.30 | 67.73 | 70.19 | 11,049,887 | -0.17(-0.24%) |
Dec 04, 2018 | 72.97 | 73.80 | 70.24 | 70.36 | 9,019,854 | -2.42(-3.32%) |
Dec 03, 2018 | 73.29 | 73.60 | 72.12 | 72.77 | 8,261,353 | -0.47(-0.65%) |
Nov 30, 2018 | 70.13 | 73.25 | 69.83 | 73.25 | 15,485,094 | +3.39(+4.85%) |
Nov 29, 2018 | 69.16 | 70.19 | 68.65 | 69.86 | 4,939,008 | +0.75(+1.09%) |
Nov 28, 2018 | 68.41 | 69.12 | 67.26 | 69.11 | 4,988,423 | +0.98(+1.44%) |
Nov 27, 2018 | 66.99 | 68.14 | 66.43 | 68.13 | 5,583,465 | +1.12(+1.67%) |
Nov 26, 2018 | 67.12 | 67.79 | 66.21 | 67.01 | 6,281,301 | +0.47(+0.71%) |
Nov 23, 2018 | 66.51 | 67.25 | 65.97 | 66.53 | 2,075,713 | -0.40(-0.60%) |
Nov 21, 2018 | 66.94 | 66.94 | 66.94 | 0 | -1.51(-2.20%) | |
Nov 20, 2018 | 69.15 | 69.70 | 68.27 | 68.44 | 6,915,088 | -1.08(-1.55%) |
Nov 19, 2018 | 70.93 | 71.75 | 69.24 | 69.52 | 7,678,391 | -1.59(-2.24%) |
Nov 16, 2018 | 69.72 | 71.48 | 69.31 | 71.12 | 11,185,531 | +1.08(+1.54%) |
Nov 15, 2018 | 68.09 | 70.15 | 66.79 | 70.04 | 13,100,274 | +1.42(+2.07%) |
Nov 14, 2018 | 69.19 | 69.46 | 67.17 | 68.62 | 9,325,631 | +0.07(+0.10%) |
Nov 13, 2018 | 69.93 | 70.61 | 68.53 | 68.55 | 9,313,530 | -1.14(-1.64%) |
Nov 12, 2018 | 68.96 | 69.84 | 68.76 | 69.69 | 12,026,812 | +0.70(+1.01%) |
Nov 09, 2018 | 68.24 | 69.56 | 68.03 | 68.99 | 11,801,629 | +0.82(+1.21%) |
Nov 08, 2018 | 67.70 | 69.70 | 67.60 | 68.17 | 12,012,077 | +0.60(+0.89%) |
Nov 07, 2018 | 65.38 | 67.77 | 65.38 | 67.57 | 13,356,830 | +2.56(+3.94%) |
Nov 06, 2018 | 64.28 | 65.45 | 63.95 | 65.00 | 10,226,059 | +0.84(+1.31%) |
Nov 05, 2018 | 61.73 | 65.13 | 61.59 | 64.16 | 13,276,409 | +2.35(+3.80%) |
Nov 02, 2018 | 65.41 | 65.59 | 61.20 | 61.82 | 16,450,105 | -0.51(-0.81%) |
Nov 01, 2018 | 60.38 | 62.66 | 60.22 | 62.32 | 13,733,976 | +1.83(+3.03%) |
Oct 31, 2018 | 62.92 | 63.39 | 60.40 | 60.49 | 18,102,998 | -2.91(-4.58%) |
Oct 30, 2018 | 63.66 | 64.40 | 62.26 | 63.39 | 6,747,814 | +0.18(+0.28%) |
Oct 29, 2018 | 63.83 | 64.62 | 62.11 | 63.22 | 5,590,832 | +0.44(+0.71%) |
Oct 26, 2018 | 62.95 | 63.35 | 61.72 | 62.77 | 7,955,613 | -0.73(-1.15%) |
Oct 25, 2018 | 62.47 | 64.64 | 61.89 | 63.50 | 11,806,539 | +1.80(+2.92%) |
Oct 24, 2018 | 64.37 | 64.59 | 61.58 | 61.70 | 11,183,144 | -2.76(-4.28%) |
Oct 23, 2018 | 64.16 | 65.73 | 63.32 | 64.46 | 10,420,044 | -1.02(-1.55%) |
Oct 22, 2018 | 68.79 | 68.79 | 64.88 | 65.48 | 9,807,804 | -2.87(-4.21%) |
Oct 19, 2018 | 69.35 | 69.92 | 68.35 | 68.35 | 9,085,879 | -1.50(-2.15%) |
Oct 18, 2018 | 71.37 | 71.79 | 69.32 | 69.85 | 5,691,932 | -1.84(-2.57%) |
Oct 17, 2018 | 71.34 | 71.80 | 70.57 | 71.69 | 3,677,500 | +0.28(+0.39%) |
Oct 16, 2018 | 69.76 | 71.47 | 69.56 | 71.41 | 4,874,129 | +2.12(+3.06%) |
Oct 15, 2018 | 70.33 | 70.39 | 69.29 | 69.29 | 6,213,672 | -1.17(-1.67%) |
Oct 12, 2018 | 70.48 | 70.77 | 69.07 | 70.46 | 7,348,395 | +0.74(+1.06%) |
Oct 11, 2018 | 71.66 | 71.79 | 68.89 | 69.73 | 13,000,812 | -1.83(-2.56%) |
Oct 10, 2018 | 72.15 | 73.33 | 71.49 | 71.56 | 6,908,109 | -1.15(-1.58%) |
Oct 09, 2018 | 72.81 | 73.23 | 72.11 | 72.70 | 4,716,432 | -0.18(-0.25%) |
Oct 08, 2018 | 72.32 | 73.32 | 72.07 | 72.89 | 4,299,737 | +0.33(+0.46%) |
Oct 05, 2018 | 72.34 | 73.24 | 71.43 | 72.56 | 5,450,581 | +0.42(+0.58%) |
Oct 04, 2018 | 73.66 | 73.66 | 71.69 | 72.14 | 5,756,460 | -1.67(-2.26%) |
Oct 03, 2018 | 72.76 | 74.26 | 72.72 | 73.81 | 6,240,075 | +1.37(+1.89%) |
Oct 02, 2018 | 73.29 | 73.30 | 71.86 | 72.44 | 8,835,212 | -0.59(-0.81%) |