Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 60.62 | 60.78 | 59.85 | 60.78 | 2,287,860 | -0.06(-0.09%) |
Dec 28, 2018 | 61.45 | 61.71 | 60.33 | 60.84 | 3,625,323 | -0.40(-0.65%) |
Dec 27, 2018 | 60.48 | 61.24 | 59.61 | 61.24 | 2,567,892 | -0.58(-0.94%) |
Dec 26, 2018 | 60.43 | 61.84 | 59.71 | 61.82 | 2,260,033 | +1.39(+2.29%) |
Dec 24, 2018 | 61.19 | 61.68 | 60.03 | 60.43 | 1,618,857 | -0.89(-1.45%) |
Dec 21, 2018 | 62.08 | 63.25 | 61.17 | 61.32 | 2,918,101 | -1.28(-2.05%) |
Dec 20, 2018 | 63.87 | 63.97 | 62.15 | 62.60 | 2,292,948 | -0.94(-1.48%) |
Dec 19, 2018 | 63.96 | 65.11 | 63.25 | 63.54 | 2,355,095 | +0.05(+0.07%) |
Dec 18, 2018 | 63.98 | 64.42 | 63.16 | 63.50 | 2,487,118 | +0.48(+0.76%) |
Dec 17, 2018 | 64.25 | 64.36 | 62.76 | 63.02 | 2,459,230 | -1.36(-2.11%) |
Dec 14, 2018 | 65.29 | 65.35 | 64.33 | 64.38 | 1,372,651 | -1.48(-2.24%) |
Dec 13, 2018 | 66.18 | 66.58 | 65.59 | 65.85 | 1,642,122 | -0.27(-0.41%) |
Dec 12, 2018 | 66.02 | 67.09 | 65.86 | 66.12 | 2,474,276 | +1.13(+1.73%) |
Dec 11, 2018 | 65.63 | 67.30 | 63.94 | 64.99 | 4,822,322 | -0.17(-0.26%) |
Dec 10, 2018 | 65.70 | 65.86 | 64.76 | 65.16 | 1,649,427 | -0.20(-0.31%) |
Dec 07, 2018 | 66.20 | 66.81 | 65.00 | 65.36 | 2,042,086 | -1.39(-2.08%) |
Dec 06, 2018 | 67.05 | 67.09 | 65.67 | 66.75 | 3,049,366 | -1.85(-2.69%) |
Dec 04, 2018 | 70.06 | 70.24 | 68.50 | 68.60 | 1,774,983 | -1.49(-2.12%) |
Dec 03, 2018 | 71.05 | 71.10 | 69.56 | 70.08 | 1,515,695 | -0.91(-1.29%) |
Nov 30, 2018 | 71.49 | 71.50 | 70.39 | 71.00 | 1,393,547 | -0.34(-0.48%) |
Nov 29, 2018 | 71.15 | 71.52 | 70.79 | 71.34 | 1,279,522 | +0.16(+0.22%) |
Nov 28, 2018 | 70.16 | 71.25 | 70.01 | 71.18 | 1,422,709 | +0.99(+1.41%) |
Nov 27, 2018 | 69.64 | 70.53 | 69.15 | 70.19 | 1,831,325 | -0.19(-0.26%) |
Nov 26, 2018 | 69.09 | 70.38 | 69.05 | 70.38 | 2,078,377 | +0.87(+1.25%) |
Nov 23, 2018 | 70.18 | 70.28 | 69.46 | 69.51 | 488,972 | -0.35(-0.50%) |
Nov 21, 2018 | 69.86 | 69.86 | 69.86 | 0 | +0.41(+0.59%) | |
Nov 20, 2018 | 70.08 | 70.44 | 69.04 | 69.45 | 1,945,808 | -2.02(-2.82%) |
Nov 19, 2018 | 72.26 | 72.36 | 70.89 | 71.47 | 2,095,649 | -0.50(-0.70%) |
Nov 16, 2018 | 70.51 | 72.47 | 70.51 | 71.97 | 3,668,993 | +1.48(+2.10%) |
Nov 15, 2018 | 70.05 | 70.87 | 69.84 | 70.49 | 3,479,587 | +0.58(+0.82%) |
Nov 14, 2018 | 68.27 | 70.58 | 67.71 | 69.92 | 4,514,198 | +3.09(+4.63%) |
Nov 13, 2018 | 67.29 | 67.61 | 66.62 | 66.82 | 2,285,106 | +0.01(+0.01%) |
Nov 12, 2018 | 66.82 | 67.25 | 66.56 | 66.81 | 1,843,581 | -1.30(-1.90%) |
Nov 09, 2018 | 68.02 | 68.20 | 67.36 | 68.11 | 1,346,619 | +0.01(+0.01%) |
Nov 08, 2018 | 69.67 | 69.73 | 67.71 | 68.10 | 1,781,530 | -1.85(-2.65%) |
Nov 07, 2018 | 69.65 | 70.28 | 69.41 | 69.95 | 1,131,542 | +0.66(+0.95%) |
Nov 06, 2018 | 68.60 | 69.32 | 68.52 | 69.29 | 1,924,648 | -0.05(-0.07%) |
Nov 05, 2018 | 69.41 | 69.94 | 68.88 | 69.34 | 1,883,055 | -0.49(-0.71%) |
Nov 02, 2018 | 70.22 | 70.27 | 68.86 | 69.83 | 2,149,814 | -0.16(-0.22%) |
Nov 01, 2018 | 69.00 | 70.12 | 68.84 | 69.99 | 1,910,886 | +2.46(+3.65%) |
Oct 31, 2018 | 69.05 | 69.11 | 67.10 | 67.52 | 3,279,719 | -0.33(-0.48%) |
Oct 30, 2018 | 67.79 | 68.10 | 67.10 | 67.85 | 3,064,641 | -0.47(-0.69%) |
Oct 29, 2018 | 69.80 | 69.82 | 67.89 | 68.33 | 3,152,286 | +0.71(+1.05%) |
Oct 26, 2018 | 67.92 | 68.54 | 67.20 | 67.61 | 3,688,604 | -0.42(-0.62%) |
Oct 25, 2018 | 68.05 | 68.60 | 66.52 | 68.03 | 10,378,913 | -7.04(-9.37%) |
Oct 24, 2018 | 76.19 | 76.23 | 74.73 | 75.07 | 3,186,074 | +0.03(+0.04%) |
Oct 23, 2018 | 75.61 | 75.66 | 74.73 | 75.04 | 2,757,447 | -1.13(-1.49%) |
Oct 22, 2018 | 77.26 | 77.26 | 76.16 | 76.18 | 1,331,309 | -0.37(-0.48%) |
Oct 19, 2018 | 76.09 | 76.99 | 76.07 | 76.54 | 1,225,554 | +0.40(+0.53%) |
Oct 18, 2018 | 76.67 | 76.94 | 76.02 | 76.14 | 1,261,996 | -0.26(-0.35%) |
Oct 17, 2018 | 77.35 | 77.44 | 76.25 | 76.40 | 2,110,318 | -1.57(-2.01%) |
Oct 16, 2018 | 78.11 | 78.24 | 77.66 | 77.97 | 1,776,731 | +0.73(+0.95%) |
Oct 15, 2018 | 77.00 | 77.76 | 76.66 | 77.24 | 1,955,788 | +0.26(+0.34%) |
Oct 12, 2018 | 76.75 | 77.19 | 76.54 | 76.98 | 1,764,377 | +0.00(+0.00%) |
Oct 11, 2018 | 78.49 | 78.58 | 76.52 | 76.98 | 2,626,405 | -0.61(-0.79%) |
Oct 10, 2018 | 79.21 | 79.33 | 77.58 | 77.59 | 1,594,998 | -1.44(-1.82%) |
Oct 09, 2018 | 78.16 | 79.35 | 77.98 | 79.03 | 1,461,917 | -0.43(-0.54%) |
Oct 08, 2018 | 79.27 | 79.60 | 79.15 | 79.46 | 1,892,611 | +0.37(+0.47%) |
Oct 05, 2018 | 79.84 | 79.92 | 78.88 | 79.09 | 1,616,031 | -0.37(-0.47%) |
Oct 04, 2018 | 79.78 | 79.81 | 79.11 | 79.46 | 1,735,033 | -0.50(-0.63%) |
Oct 03, 2018 | 80.40 | 81.14 | 79.87 | 79.96 | 2,398,211 | +1.63(+2.09%) |
Oct 02, 2018 | 77.98 | 78.57 | 77.71 | 78.33 | 2,355,678 | -0.66(-0.83%) |