Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 60.79 | 60.89 | 59.69 | 60.75 | 1,372,108 | +0.31(+0.52%) |
Dec 28, 2018 | 60.17 | 61.34 | 59.86 | 60.44 | 1,436,134 | +0.37(+0.61%) |
Dec 27, 2018 | 58.97 | 60.13 | 58.09 | 60.07 | 1,380,577 | +0.26(+0.43%) |
Dec 26, 2018 | 57.43 | 59.86 | 57.00 | 59.81 | 1,187,746 | +2.63(+4.59%) |
Dec 24, 2018 | 58.08 | 58.42 | 57.17 | 57.18 | 703,417 | -1.13(-1.94%) |
Dec 21, 2018 | 59.87 | 60.27 | 58.20 | 58.31 | 1,100,161 | -1.37(-2.30%) |
Dec 20, 2018 | 60.24 | 60.74 | 59.09 | 59.69 | 988,521 | -0.73(-1.21%) |
Dec 19, 2018 | 61.78 | 62.57 | 60.17 | 60.41 | 1,160,232 | -1.39(-2.24%) |
Dec 18, 2018 | 62.28 | 62.80 | 61.64 | 61.80 | 1,010,952 | -0.02(-0.04%) |
Dec 17, 2018 | 62.91 | 63.60 | 61.48 | 61.82 | 903,694 | -1.34(-2.12%) |
Dec 14, 2018 | 63.68 | 64.29 | 62.93 | 63.16 | 698,844 | -0.93(-1.45%) |
Dec 13, 2018 | 65.27 | 65.29 | 63.96 | 64.09 | 938,870 | -1.15(-1.76%) |
Dec 12, 2018 | 65.08 | 65.95 | 65.01 | 65.24 | 2,599,413 | +0.76(+1.18%) |
Dec 11, 2018 | 65.38 | 65.71 | 64.11 | 64.48 | 631,690 | -0.07(-0.11%) |
Dec 10, 2018 | 65.20 | 65.40 | 63.72 | 64.55 | 806,392 | -0.61(-0.94%) |
Dec 07, 2018 | 66.38 | 67.04 | 64.82 | 65.16 | 1,496,683 | -1.16(-1.75%) |
Dec 06, 2018 | 65.91 | 66.35 | 64.84 | 66.32 | 778,452 | -0.39(-0.58%) |
Dec 04, 2018 | 69.76 | 69.81 | 66.57 | 66.71 | 465,097 | -3.16(-4.52%) |
Dec 03, 2018 | 70.43 | 70.43 | 68.94 | 69.87 | 315,380 | +0.53(+0.76%) |
Nov 30, 2018 | 68.75 | 69.45 | 68.57 | 69.34 | 406,878 | +0.48(+0.69%) |
Nov 29, 2018 | 69.08 | 69.35 | 68.51 | 68.87 | 1,124,307 | -0.46(-0.67%) |
Nov 28, 2018 | 68.21 | 69.40 | 67.28 | 69.33 | 291,022 | +1.33(+1.96%) |
Nov 27, 2018 | 68.31 | 68.49 | 67.86 | 67.99 | 268,330 | -0.55(-0.81%) |
Nov 26, 2018 | 68.51 | 69.03 | 68.19 | 68.55 | 238,089 | +0.64(+0.94%) |
Nov 23, 2018 | 67.57 | 68.48 | 67.57 | 67.91 | 110,332 | -0.18(-0.27%) |
Nov 21, 2018 | 68.09 | 68.09 | 68.09 | 0 | +0.66(+0.98%) | |
Nov 20, 2018 | 68.14 | 68.41 | 67.33 | 67.43 | 295,632 | -1.38(-2.01%) |
Nov 19, 2018 | 69.53 | 69.81 | 68.55 | 68.81 | 227,738 | -0.83(-1.20%) |
Nov 16, 2018 | 69.08 | 69.80 | 68.86 | 69.65 | 220,446 | +0.13(+0.19%) |
Nov 15, 2018 | 68.35 | 69.65 | 68.20 | 69.52 | 631,058 | +0.79(+1.15%) |
Nov 14, 2018 | 69.78 | 70.12 | 68.37 | 68.72 | 385,492 | -0.52(-0.75%) |
Nov 13, 2018 | 69.65 | 70.31 | 69.20 | 69.25 | 262,763 | -0.18(-0.26%) |
Nov 12, 2018 | 70.62 | 70.63 | 69.38 | 69.42 | 215,157 | -1.17(-1.66%) |
Nov 09, 2018 | 71.39 | 71.43 | 70.17 | 70.60 | 440,021 | -1.11(-1.55%) |
Nov 08, 2018 | 71.64 | 72.08 | 71.32 | 71.71 | 220,348 | -0.24(-0.34%) |
Nov 07, 2018 | 71.35 | 71.99 | 70.72 | 71.96 | 257,068 | +1.00(+1.41%) |
Nov 06, 2018 | 70.70 | 71.15 | 70.55 | 70.96 | 313,448 | +0.20(+0.28%) |
Nov 05, 2018 | 70.55 | 70.91 | 70.05 | 70.76 | 511,499 | +0.33(+0.46%) |
Nov 02, 2018 | 70.36 | 70.76 | 69.88 | 70.43 | 430,863 | +0.39(+0.55%) |
Nov 01, 2018 | 69.16 | 70.20 | 69.16 | 70.05 | 465,254 | +1.10(+1.60%) |
Oct 31, 2018 | 69.94 | 69.94 | 68.88 | 68.95 | 255,587 | -0.37(-0.54%) |
Oct 30, 2018 | 67.93 | 69.37 | 67.93 | 69.32 | 393,954 | +1.45(+2.14%) |
Oct 29, 2018 | 68.74 | 69.52 | 67.22 | 67.87 | 685,367 | -0.15(-0.22%) |
Oct 26, 2018 | 67.90 | 68.82 | 66.74 | 68.01 | 409,930 | -0.60(-0.87%) |
Oct 25, 2018 | 67.29 | 68.89 | 67.29 | 68.61 | 392,277 | +1.50(+2.23%) |
Oct 24, 2018 | 69.41 | 69.55 | 67.06 | 67.11 | 596,920 | -2.38(-3.43%) |
Oct 23, 2018 | 69.24 | 69.95 | 68.27 | 69.49 | 328,838 | -0.61(-0.88%) |
Oct 22, 2018 | 70.36 | 70.82 | 69.94 | 70.10 | 476,603 | -0.11(-0.16%) |
Oct 19, 2018 | 70.85 | 71.26 | 69.91 | 70.22 | 406,442 | -0.52(-0.74%) |
Oct 18, 2018 | 71.84 | 71.97 | 70.53 | 70.74 | 333,053 | -1.40(-1.94%) |
Oct 17, 2018 | 72.31 | 72.34 | 71.25 | 72.14 | 469,942 | -0.37(-0.51%) |
Oct 16, 2018 | 71.31 | 72.65 | 70.60 | 72.51 | 555,798 | +1.64(+2.32%) |
Oct 15, 2018 | 70.37 | 71.34 | 70.15 | 70.86 | 554,335 | +0.47(+0.66%) |
Oct 12, 2018 | 71.40 | 71.58 | 69.60 | 70.40 | 808,305 | -0.23(-0.32%) |
Oct 11, 2018 | 71.91 | 72.39 | 70.60 | 70.63 | 525,271 | -1.63(-2.25%) |
Oct 10, 2018 | 73.98 | 74.00 | 72.17 | 72.25 | 516,020 | -1.94(-2.61%) |
Oct 09, 2018 | 74.22 | 74.73 | 74.07 | 74.19 | 379,574 | -0.17(-0.23%) |
Oct 08, 2018 | 73.98 | 74.50 | 73.78 | 74.36 | 375,603 | +0.26(+0.35%) |
Oct 05, 2018 | 74.80 | 74.91 | 73.50 | 74.10 | 474,037 | -0.67(-0.90%) |
Oct 04, 2018 | 75.27 | 75.46 | 74.55 | 74.77 | 524,194 | -0.69(-0.91%) |
Oct 03, 2018 | 74.93 | 75.80 | 74.78 | 75.46 | 1,082,143 | +0.75(+1.00%) |
Oct 02, 2018 | 75.43 | 75.69 | 74.60 | 74.71 | 1,029,927 | -0.78(-1.03%) |