Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 57.07 | 57.39 | 56.29 | 56.91 | 855,407 | +0.07(+0.13%) |
Dec 28, 2018 | 57.19 | 57.61 | 56.38 | 56.84 | 1,060,682 | +0.13(+0.23%) |
Dec 27, 2018 | 56.76 | 57.12 | 55.02 | 56.71 | 721,394 | -0.57(-0.99%) |
Dec 26, 2018 | 55.59 | 57.32 | 54.66 | 57.28 | 1,026,852 | +2.01(+3.63%) |
Dec 24, 2018 | 57.31 | 57.42 | 55.27 | 55.27 | 837,366 | -2.03(-3.54%) |
Dec 21, 2018 | 57.43 | 58.57 | 57.04 | 57.30 | 2,391,451 | -0.23(-0.41%) |
Dec 20, 2018 | 59.44 | 59.64 | 57.17 | 57.54 | 2,016,841 | -2.24(-3.75%) |
Dec 19, 2018 | 60.83 | 61.08 | 59.29 | 59.78 | 1,629,797 | -1.19(-1.95%) |
Dec 18, 2018 | 61.59 | 61.78 | 60.78 | 60.97 | 1,436,282 | -0.38(-0.62%) |
Dec 17, 2018 | 63.65 | 63.73 | 61.22 | 61.35 | 1,613,095 | -2.22(-3.49%) |
Dec 14, 2018 | 63.72 | 64.08 | 63.27 | 63.57 | 1,279,644 | -0.42(-0.66%) |
Dec 13, 2018 | 64.15 | 65.03 | 63.99 | 63.99 | 1,234,568 | -0.26(-0.40%) |
Dec 12, 2018 | 66.56 | 66.61 | 64.22 | 64.24 | 980,132 | -1.83(-2.77%) |
Dec 11, 2018 | 66.83 | 67.55 | 66.06 | 66.07 | 893,227 | -0.23(-0.34%) |
Dec 10, 2018 | 66.76 | 66.77 | 65.64 | 66.30 | 1,107,702 | -0.08(-0.12%) |
Dec 07, 2018 | 68.12 | 68.12 | 65.92 | 66.38 | 986,103 | -1.77(-2.59%) |
Dec 06, 2018 | 66.61 | 68.22 | 65.08 | 68.14 | 1,674,575 | +0.86(+1.28%) |
Dec 04, 2018 | 68.41 | 68.71 | 66.81 | 67.28 | 1,939,481 | -1.21(-1.77%) |
Dec 03, 2018 | 68.93 | 69.48 | 67.47 | 68.49 | 1,413,987 | -0.16(-0.23%) |
Nov 30, 2018 | 67.18 | 68.91 | 66.93 | 68.65 | 2,031,898 | +1.85(+2.77%) |
Nov 29, 2018 | 67.06 | 67.20 | 66.43 | 66.80 | 737,972 | -0.35(-0.52%) |
Nov 28, 2018 | 66.17 | 67.15 | 66.16 | 67.15 | 803,895 | +0.88(+1.33%) |
Nov 27, 2018 | 66.00 | 66.49 | 65.61 | 66.27 | 637,927 | +0.19(+0.29%) |
Nov 26, 2018 | 66.02 | 66.32 | 65.52 | 66.07 | 621,072 | +0.48(+0.74%) |
Nov 23, 2018 | 65.85 | 66.05 | 65.25 | 65.59 | 240,732 | -0.41(-0.62%) |
Nov 21, 2018 | 65.99 | 65.99 | 65.99 | 0 | +0.17(+0.26%) | |
Nov 20, 2018 | 66.03 | 66.50 | 65.74 | 65.82 | 777,879 | -0.48(-0.73%) |
Nov 19, 2018 | 67.60 | 67.90 | 66.04 | 66.31 | 1,033,402 | -1.22(-1.80%) |
Nov 16, 2018 | 66.68 | 67.53 | 66.64 | 67.53 | 998,041 | +0.78(+1.17%) |
Nov 15, 2018 | 67.08 | 67.08 | 65.90 | 66.74 | 897,978 | -0.65(-0.96%) |
Nov 14, 2018 | 68.27 | 68.31 | 67.04 | 67.39 | 839,592 | -0.55(-0.81%) |
Nov 13, 2018 | 67.66 | 68.02 | 67.08 | 67.94 | 726,707 | +0.55(+0.81%) |
Nov 12, 2018 | 67.73 | 68.47 | 67.30 | 67.39 | 437,100 | -0.26(-0.38%) |
Nov 09, 2018 | 67.87 | 68.05 | 67.08 | 67.65 | 813,910 | -0.19(-0.27%) |
Nov 08, 2018 | 67.70 | 67.97 | 67.24 | 67.83 | 780,152 | -0.08(-0.12%) |
Nov 07, 2018 | 67.55 | 67.97 | 67.05 | 67.91 | 956,468 | +0.73(+1.09%) |
Nov 06, 2018 | 66.54 | 67.50 | 66.22 | 67.18 | 977,374 | +1.12(+1.70%) |
Nov 05, 2018 | 65.46 | 66.36 | 65.46 | 66.05 | 1,179,565 | +0.98(+1.50%) |
Nov 02, 2018 | 65.34 | 65.39 | 64.48 | 65.08 | 1,083,014 | -0.23(-0.36%) |
Nov 01, 2018 | 65.05 | 65.47 | 64.49 | 65.31 | 1,250,318 | +0.33(+0.51%) |
Oct 31, 2018 | 65.92 | 66.50 | 64.95 | 64.98 | 1,683,108 | -0.75(-1.15%) |
Oct 30, 2018 | 66.34 | 66.80 | 65.65 | 65.73 | 1,505,254 | -0.32(-0.49%) |
Oct 29, 2018 | 65.55 | 66.38 | 65.31 | 66.05 | 996,704 | +1.12(+1.73%) |
Oct 26, 2018 | 65.72 | 65.97 | 64.60 | 64.93 | 1,185,262 | -1.22(-1.85%) |
Oct 25, 2018 | 65.21 | 66.77 | 65.01 | 66.15 | 965,579 | +1.04(+1.60%) |
Oct 24, 2018 | 65.42 | 66.29 | 64.98 | 65.11 | 1,393,543 | -0.37(-0.57%) |
Oct 23, 2018 | 64.81 | 65.92 | 64.68 | 65.48 | 1,261,164 | +0.10(+0.15%) |
Oct 22, 2018 | 66.17 | 66.71 | 65.27 | 65.38 | 912,747 | -0.72(-1.09%) |
Oct 19, 2018 | 66.07 | 66.49 | 65.83 | 66.10 | 1,011,524 | +0.18(+0.27%) |
Oct 18, 2018 | 65.13 | 67.08 | 64.88 | 65.92 | 2,474,300 | +0.30(+0.46%) |
Oct 17, 2018 | 65.71 | 66.24 | 65.22 | 65.62 | 776,390 | -0.37(-0.56%) |
Oct 16, 2018 | 65.03 | 66.21 | 64.49 | 65.99 | 1,084,436 | +1.69(+2.64%) |
Oct 15, 2018 | 63.99 | 65.18 | 63.99 | 64.30 | 704,643 | +0.16(+0.26%) |
Oct 12, 2018 | 65.32 | 65.62 | 63.77 | 64.14 | 1,058,997 | -0.41(-0.63%) |
Oct 11, 2018 | 66.47 | 66.63 | 64.08 | 64.54 | 1,426,596 | -1.76(-2.65%) |
Oct 10, 2018 | 67.37 | 67.60 | 66.29 | 66.30 | 949,775 | -1.17(-1.73%) |
Oct 09, 2018 | 67.64 | 67.82 | 66.89 | 67.47 | 818,575 | +0.01(+0.01%) |
Oct 08, 2018 | 67.22 | 67.85 | 66.95 | 67.46 | 1,310,174 | +0.40(+0.59%) |
Oct 05, 2018 | 67.11 | 67.47 | 66.61 | 67.06 | 797,197 | -0.56(-0.82%) |
Oct 04, 2018 | 68.36 | 68.38 | 67.40 | 67.62 | 589,191 | -0.96(-1.40%) |
Oct 03, 2018 | 68.63 | 68.99 | 68.18 | 68.58 | 1,007,104 | -0.26(-0.37%) |
Oct 02, 2018 | 69.06 | 69.37 | 68.59 | 68.84 | 1,059,619 | -0.14(-0.21%) |