Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 57.43 | 57.57 | 57.00 | 57.57 | 107,439 | +0.53(+0.92%) |
Dec 28, 2018 | 57.48 | 57.83 | 56.85 | 57.04 | 262,438 | +0.02(+0.03%) |
Dec 27, 2018 | 55.86 | 57.02 | 55.05 | 57.02 | 155,528 | +0.37(+0.65%) |
Dec 26, 2018 | 54.21 | 56.65 | 53.88 | 56.65 | 280,541 | +2.71(+5.03%) |
Dec 24, 2018 | 54.99 | 55.12 | 53.94 | 53.94 | 243,476 | -1.50(-2.71%) |
Dec 21, 2018 | 56.78 | 57.39 | 55.22 | 55.44 | 185,258 | -1.15(-2.02%) |
Dec 20, 2018 | 57.18 | 57.53 | 55.97 | 56.59 | 208,355 | -0.91(-1.58%) |
Dec 19, 2018 | 58.47 | 59.34 | 57.16 | 57.50 | 166,691 | -0.96(-1.64%) |
Dec 18, 2018 | 58.82 | 59.05 | 58.06 | 58.45 | 121,231 | +0.04(+0.06%) |
Dec 17, 2018 | 59.40 | 59.67 | 58.09 | 58.42 | 166,137 | -1.27(-2.12%) |
Dec 14, 2018 | 60.21 | 60.42 | 59.53 | 59.69 | 64,831 | -1.10(-1.81%) |
Dec 13, 2018 | 61.05 | 61.24 | 60.53 | 60.78 | 51,808 | -0.08(-0.14%) |
Dec 12, 2018 | 61.24 | 61.61 | 60.87 | 60.87 | 90,761 | +0.33(+0.54%) |
Dec 11, 2018 | 61.37 | 61.37 | 60.19 | 60.54 | 76,607 | -0.06(-0.11%) |
Dec 10, 2018 | 60.37 | 60.78 | 59.38 | 60.61 | 116,255 | +0.12(+0.20%) |
Dec 07, 2018 | 61.77 | 62.20 | 60.33 | 60.49 | 77,449 | -1.40(-2.26%) |
Dec 06, 2018 | 60.99 | 61.89 | 60.24 | 61.88 | 115,504 | -0.12(-0.19%) |
Dec 04, 2018 | 63.99 | 63.99 | 61.95 | 62.00 | 210,811 | -2.04(-3.18%) |
Dec 03, 2018 | 64.38 | 64.38 | 63.68 | 64.04 | 205,100 | +0.75(+1.18%) |
Nov 30, 2018 | 62.94 | 63.42 | 62.77 | 63.29 | 78,102 | +0.44(+0.70%) |
Nov 29, 2018 | 62.74 | 63.23 | 62.56 | 62.85 | 57,543 | -0.08(-0.13%) |
Nov 28, 2018 | 61.76 | 62.95 | 61.59 | 62.93 | 98,737 | +1.40(+2.27%) |
Nov 27, 2018 | 61.28 | 61.54 | 61.17 | 61.53 | 46,730 | +0.09(+0.15%) |
Nov 26, 2018 | 60.94 | 61.45 | 60.94 | 61.44 | 87,646 | +0.94(+1.55%) |
Nov 23, 2018 | 60.38 | 60.81 | 60.38 | 60.50 | 16,316 | -0.37(-0.60%) |
Nov 21, 2018 | 60.87 | 60.87 | 60.87 | 0 | +0.31(+0.52%) | |
Nov 20, 2018 | 60.75 | 61.19 | 60.38 | 60.55 | 388,386 | -1.12(-1.81%) |
Nov 19, 2018 | 62.60 | 62.60 | 61.45 | 61.67 | 87,492 | -1.09(-1.74%) |
Nov 16, 2018 | 62.28 | 62.91 | 62.28 | 62.76 | 42,858 | +0.12(+0.18%) |
Nov 15, 2018 | 61.75 | 62.72 | 61.32 | 62.65 | 67,241 | +0.68(+1.11%) |
Nov 14, 2018 | 62.90 | 62.97 | 61.59 | 61.96 | 76,875 | -0.44(-0.71%) |
Nov 13, 2018 | 62.55 | 63.06 | 62.26 | 62.40 | 46,793 | -0.04(-0.07%) |
Nov 12, 2018 | 63.60 | 63.61 | 62.40 | 62.45 | 58,531 | -1.26(-1.97%) |
Nov 09, 2018 | 63.97 | 63.97 | 63.40 | 63.70 | 45,686 | -0.63(-0.99%) |
Nov 08, 2018 | 64.35 | 64.51 | 64.11 | 64.34 | 55,437 | -0.16(-0.24%) |
Nov 07, 2018 | 63.74 | 64.52 | 63.59 | 64.50 | 212,871 | +1.33(+2.11%) |
Nov 06, 2018 | 62.80 | 63.19 | 62.80 | 63.16 | 73,263 | +0.32(+0.50%) |
Nov 05, 2018 | 62.55 | 62.95 | 62.34 | 62.84 | 123,099 | +0.37(+0.59%) |
Nov 02, 2018 | 63.12 | 63.19 | 61.99 | 62.48 | 211,246 | -0.34(-0.54%) |
Nov 01, 2018 | 62.32 | 62.89 | 62.15 | 62.82 | 43,913 | +0.73(+1.18%) |
Oct 31, 2018 | 62.05 | 62.66 | 62.05 | 62.08 | 53,327 | +0.66(+1.07%) |
Oct 30, 2018 | 60.52 | 61.49 | 60.49 | 61.43 | 75,983 | +1.15(+1.91%) |
Oct 29, 2018 | 61.55 | 61.98 | 59.64 | 60.28 | 111,449 | -0.47(-0.77%) |
Oct 26, 2018 | 60.93 | 61.60 | 60.18 | 60.75 | 105,079 | -1.18(-1.91%) |
Oct 25, 2018 | 61.22 | 62.28 | 61.11 | 61.93 | 53,903 | +1.23(+2.03%) |
Oct 24, 2018 | 62.69 | 62.74 | 60.66 | 60.70 | 81,609 | -2.03(-3.23%) |
Oct 23, 2018 | 62.11 | 63.01 | 61.62 | 62.72 | 77,486 | -0.47(-0.75%) |
Oct 22, 2018 | 63.51 | 63.51 | 62.95 | 63.20 | 14,526 | -0.13(-0.20%) |
Oct 19, 2018 | 63.63 | 64.05 | 63.22 | 63.33 | 51,560 | -0.18(-0.29%) |
Oct 18, 2018 | 64.15 | 64.29 | 63.19 | 63.51 | 85,853 | -0.86(-1.34%) |
Oct 17, 2018 | 64.44 | 64.53 | 63.84 | 64.37 | 71,656 | -0.04(-0.06%) |
Oct 16, 2018 | 63.47 | 64.46 | 63.46 | 64.41 | 53,007 | +1.40(+2.22%) |
Oct 15, 2018 | 63.13 | 63.53 | 63.01 | 63.01 | 35,063 | -0.38(-0.60%) |
Oct 12, 2018 | 63.61 | 63.61 | 62.55 | 63.40 | 108,124 | +0.78(+1.25%) |
Oct 11, 2018 | 63.55 | 63.92 | 62.16 | 62.61 | 125,231 | -1.21(-1.89%) |
Oct 10, 2018 | 65.74 | 65.74 | 63.78 | 63.82 | 130,359 | -2.12(-3.22%) |
Oct 09, 2018 | 65.90 | 66.20 | 65.85 | 65.94 | 31,010 | -0.13(-0.19%) |
Oct 08, 2018 | 65.84 | 66.13 | 65.51 | 66.07 | 78,565 | +0.00(+0.01%) |
Oct 05, 2018 | 66.47 | 66.52 | 65.73 | 66.07 | 71,575 | -0.44(-0.66%) |
Oct 04, 2018 | 66.91 | 66.91 | 66.13 | 66.51 | 82,775 | -0.56(-0.84%) |
Oct 03, 2018 | 67.32 | 67.35 | 67.01 | 67.07 | 70,831 | +0.06(+0.09%) |
Oct 02, 2018 | 67.07 | 67.19 | 66.92 | 67.01 | 45,821 | -0.07(-0.10%) |