Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 60.23 | 60.45 | 59.68 | 60.45 | 257,895 | +0.62(+1.04%) |
Dec 28, 2018 | 60.15 | 60.57 | 59.33 | 59.83 | 201,737 | -0.11(-0.18%) |
Dec 27, 2018 | 58.56 | 59.94 | 57.66 | 59.93 | 115,964 | +0.63(+1.07%) |
Dec 26, 2018 | 56.75 | 59.32 | 56.48 | 59.30 | 193,541 | +2.97(+5.27%) |
Dec 24, 2018 | 56.85 | 57.29 | 56.32 | 56.33 | 187,159 | -1.15(-2.00%) |
Dec 21, 2018 | 59.20 | 59.70 | 57.32 | 57.48 | 169,295 | -1.61(-2.72%) |
Dec 20, 2018 | 60.10 | 60.33 | 58.31 | 59.09 | 355,802 | -1.22(-2.02%) |
Dec 19, 2018 | 61.09 | 62.08 | 59.84 | 60.30 | 153,858 | -0.62(-1.02%) |
Dec 18, 2018 | 61.15 | 61.49 | 60.52 | 60.93 | 137,888 | +0.11(+0.19%) |
Dec 17, 2018 | 62.26 | 62.33 | 60.46 | 60.81 | 349,847 | -1.68(-2.69%) |
Dec 14, 2018 | 62.83 | 63.46 | 62.36 | 62.49 | 145,325 | -0.91(-1.44%) |
Dec 13, 2018 | 64.05 | 64.28 | 63.22 | 63.41 | 68,360 | -0.42(-0.66%) |
Dec 12, 2018 | 63.97 | 64.61 | 63.83 | 63.83 | 49,229 | +0.59(+0.94%) |
Dec 11, 2018 | 64.06 | 64.25 | 62.81 | 63.23 | 95,790 | -0.04(-0.06%) |
Dec 10, 2018 | 62.94 | 63.46 | 62.06 | 63.27 | 84,914 | +0.25(+0.40%) |
Dec 07, 2018 | 64.57 | 64.86 | 62.62 | 63.02 | 94,070 | -1.76(-2.71%) |
Dec 06, 2018 | 63.61 | 64.78 | 62.97 | 64.78 | 105,735 | +0.19(+0.30%) |
Dec 04, 2018 | 66.67 | 66.89 | 64.46 | 64.58 | 50,637 | -2.34(-3.50%) |
Dec 03, 2018 | 67.24 | 67.24 | 66.50 | 66.92 | 54,952 | +0.78(+1.18%) |
Nov 30, 2018 | 65.64 | 66.16 | 65.42 | 66.15 | 76,264 | +0.53(+0.81%) |
Nov 29, 2018 | 65.47 | 66.05 | 65.14 | 65.61 | 65,117 | -0.12(-0.18%) |
Nov 28, 2018 | 64.42 | 65.73 | 64.21 | 65.73 | 35,160 | +1.62(+2.53%) |
Nov 27, 2018 | 63.83 | 64.15 | 63.60 | 64.11 | 81,880 | -0.02(-0.03%) |
Nov 26, 2018 | 63.53 | 64.17 | 63.49 | 64.13 | 43,773 | +1.29(+2.06%) |
Nov 23, 2018 | 62.50 | 63.24 | 62.43 | 62.83 | 56,606 | -0.14(-0.22%) |
Nov 21, 2018 | 62.97 | 62.97 | 62.97 | 0 | +0.66(+1.06%) | |
Nov 20, 2018 | 61.97 | 63.11 | 61.78 | 62.31 | 152,087 | -0.91(-1.44%) |
Nov 19, 2018 | 65.32 | 65.32 | 63.11 | 63.22 | 76,310 | -2.25(-3.44%) |
Nov 16, 2018 | 65.27 | 65.85 | 65.15 | 65.48 | 66,178 | -0.25(-0.38%) |
Nov 15, 2018 | 64.66 | 65.82 | 64.16 | 65.73 | 78,742 | +0.77(+1.18%) |
Nov 14, 2018 | 65.89 | 66.00 | 64.65 | 64.96 | 50,166 | -0.42(-0.64%) |
Nov 13, 2018 | 65.67 | 66.21 | 65.28 | 65.38 | 85,253 | -0.15(-0.22%) |
Nov 12, 2018 | 66.57 | 66.63 | 65.38 | 65.53 | 42,377 | -1.32(-1.98%) |
Nov 09, 2018 | 67.25 | 67.25 | 66.28 | 66.85 | 32,729 | -0.77(-1.14%) |
Nov 08, 2018 | 67.68 | 67.98 | 67.31 | 67.61 | 74,430 | -0.33(-0.49%) |
Nov 07, 2018 | 67.19 | 67.95 | 67.18 | 67.94 | 108,909 | +1.14(+1.71%) |
Nov 06, 2018 | 66.23 | 66.85 | 66.23 | 66.80 | 632,097 | +0.58(+0.87%) |
Nov 05, 2018 | 65.95 | 66.29 | 65.54 | 66.23 | 472,113 | +0.36(+0.55%) |
Nov 02, 2018 | 66.79 | 67.04 | 65.46 | 65.87 | 234,249 | -0.87(-1.31%) |
Nov 01, 2018 | 66.10 | 66.76 | 65.72 | 66.74 | 70,487 | +0.69(+1.05%) |
Oct 31, 2018 | 65.46 | 66.52 | 65.46 | 66.05 | 80,406 | +1.08(+1.65%) |
Oct 30, 2018 | 63.86 | 65.05 | 63.86 | 64.97 | 154,085 | +1.12(+1.75%) |
Oct 29, 2018 | 65.30 | 65.78 | 63.07 | 63.85 | 111,244 | -0.69(-1.07%) |
Oct 26, 2018 | 64.80 | 65.45 | 63.78 | 64.54 | 56,092 | -1.34(-2.04%) |
Oct 25, 2018 | 65.01 | 66.29 | 65.01 | 65.89 | 82,965 | +1.27(+1.97%) |
Oct 24, 2018 | 67.19 | 67.19 | 64.49 | 64.61 | 116,311 | -2.59(-3.86%) |
Oct 23, 2018 | 66.27 | 67.47 | 65.65 | 67.21 | 317,574 | -0.09(-0.13%) |
Oct 22, 2018 | 67.63 | 67.65 | 66.98 | 67.29 | 33,985 | -0.13(-0.19%) |
Oct 19, 2018 | 67.97 | 68.42 | 67.23 | 67.42 | 49,814 | +0.08(+0.12%) |
Oct 18, 2018 | 68.29 | 68.37 | 66.94 | 67.34 | 50,603 | -1.13(-1.64%) |
Oct 17, 2018 | 68.73 | 68.73 | 67.98 | 68.47 | 82,594 | -0.21(-0.31%) |
Oct 16, 2018 | 67.35 | 68.77 | 67.34 | 68.68 | 44,795 | +1.96(+2.93%) |
Oct 15, 2018 | 66.81 | 67.21 | 66.51 | 66.72 | 54,961 | -0.19(-0.29%) |
Oct 12, 2018 | 66.92 | 67.16 | 65.99 | 66.92 | 65,561 | +1.25(+1.91%) |
Oct 11, 2018 | 66.35 | 66.92 | 65.20 | 65.66 | 107,158 | -0.92(-1.39%) |
Oct 10, 2018 | 69.07 | 69.07 | 66.55 | 66.58 | 219,749 | -2.61(-3.78%) |
Oct 09, 2018 | 69.23 | 69.74 | 69.02 | 69.20 | 159,368 | -0.25(-0.36%) |
Oct 08, 2018 | 69.86 | 70.00 | 68.74 | 69.45 | 91,419 | -0.78(-1.11%) |
Oct 05, 2018 | 70.72 | 71.01 | 69.55 | 70.23 | 52,078 | -0.49(-0.69%) |
Oct 04, 2018 | 71.48 | 71.48 | 70.32 | 70.71 | 87,810 | -0.95(-1.33%) |
Oct 03, 2018 | 71.75 | 72.00 | 71.57 | 71.67 | 136,824 | +0.24(+0.34%) |
Oct 02, 2018 | 71.82 | 71.82 | 71.29 | 71.42 | 45,776 | -0.50(-0.69%) |