Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 57.20 | 57.23 | 56.66 | 56.81 | 75,594 | -0.19(-0.33%) |
Dec 28, 2018 | 57.02 | 57.14 | 56.60 | 57.00 | 139,289 | +0.52(+0.92%) |
Dec 27, 2018 | 55.70 | 56.64 | 55.20 | 56.48 | 154,064 | +1.16(+2.11%) |
Dec 26, 2018 | 54.91 | 55.49 | 54.25 | 55.31 | 218,735 | +1.58(+2.94%) |
Dec 24, 2018 | 54.12 | 54.44 | 53.69 | 53.73 | 93,501 | -0.73(-1.35%) |
Dec 21, 2018 | 54.97 | 55.39 | 54.40 | 54.47 | 224,109 | -2.15(-3.80%) |
Dec 20, 2018 | 56.65 | 56.84 | 56.14 | 56.62 | 164,518 | -0.66(-1.14%) |
Dec 19, 2018 | 57.95 | 58.57 | 57.04 | 57.27 | 94,221 | -0.75(-1.30%) |
Dec 18, 2018 | 58.24 | 58.43 | 57.85 | 58.02 | 358,708 | -0.04(-0.08%) |
Dec 17, 2018 | 58.53 | 58.66 | 57.84 | 58.07 | 60,407 | -0.94(-1.60%) |
Dec 14, 2018 | 59.06 | 59.29 | 58.96 | 59.01 | 75,503 | -0.65(-1.08%) |
Dec 13, 2018 | 59.90 | 59.98 | 59.60 | 59.66 | 319,035 | +0.05(+0.09%) |
Dec 12, 2018 | 59.78 | 59.98 | 59.59 | 59.61 | 29,689 | +0.55(+0.93%) |
Dec 11, 2018 | 59.34 | 59.40 | 58.70 | 59.06 | 53,645 | -0.40(-0.68%) |
Dec 10, 2018 | 59.55 | 59.69 | 58.85 | 59.46 | 71,745 | -0.58(-0.96%) |
Dec 07, 2018 | 60.64 | 60.77 | 59.86 | 60.04 | 107,764 | -0.90(-1.48%) |
Dec 06, 2018 | 60.31 | 61.03 | 59.71 | 60.94 | 183,225 | -0.04(-0.07%) |
Dec 04, 2018 | 62.39 | 62.42 | 60.94 | 60.98 | 213,584 | -2.41(-3.81%) |
Dec 03, 2018 | 63.44 | 63.45 | 63.15 | 63.39 | 78,696 | +0.77(+1.23%) |
Nov 30, 2018 | 62.51 | 62.72 | 62.48 | 62.62 | 28,485 | +0.18(+0.29%) |
Nov 29, 2018 | 62.50 | 62.64 | 62.30 | 62.44 | 161,689 | -0.07(-0.11%) |
Nov 28, 2018 | 61.96 | 62.53 | 61.71 | 62.51 | 38,298 | +0.87(+1.42%) |
Nov 27, 2018 | 61.63 | 61.77 | 61.49 | 61.63 | 29,469 | -0.05(-0.09%) |
Nov 26, 2018 | 61.55 | 61.69 | 61.44 | 61.69 | 26,427 | +1.08(+1.77%) |
Nov 23, 2018 | 60.59 | 60.87 | 60.59 | 60.61 | 18,532 | -0.13(-0.22%) |
Nov 21, 2018 | 60.74 | 60.74 | 60.74 | 0 | +0.71(+1.18%) | |
Nov 20, 2018 | 60.44 | 60.63 | 59.97 | 60.04 | 752,480 | -0.85(-1.39%) |
Nov 19, 2018 | 61.42 | 61.43 | 60.80 | 60.88 | 116,573 | -0.50(-0.81%) |
Nov 16, 2018 | 60.89 | 61.47 | 60.81 | 61.38 | 349,948 | -0.06(-0.10%) |
Nov 15, 2018 | 60.87 | 61.52 | 60.73 | 61.44 | 36,207 | +0.69(+1.14%) |
Nov 14, 2018 | 61.19 | 61.22 | 60.54 | 60.75 | 749,595 | -0.13(-0.22%) |
Nov 13, 2018 | 60.80 | 61.28 | 60.64 | 60.88 | 309,084 | -0.24(-0.39%) |
Nov 12, 2018 | 61.97 | 61.97 | 61.07 | 61.12 | 385,105 | -1.31(-2.10%) |
Nov 09, 2018 | 62.43 | 62.52 | 62.21 | 62.43 | 143,800 | -0.22(-0.35%) |
Nov 08, 2018 | 62.89 | 62.93 | 62.49 | 62.65 | 369,851 | -0.63(-0.99%) |
Nov 07, 2018 | 62.88 | 63.31 | 62.75 | 63.28 | 25,348 | +0.94(+1.51%) |
Nov 06, 2018 | 62.28 | 62.44 | 62.10 | 62.33 | 59,749 | +0.26(+0.42%) |
Nov 05, 2018 | 62.12 | 62.28 | 61.97 | 62.07 | 30,248 | +0.16(+0.25%) |
Nov 02, 2018 | 62.43 | 62.49 | 61.63 | 61.91 | 24,138 | +0.06(+0.10%) |
Nov 01, 2018 | 61.59 | 61.98 | 61.46 | 61.85 | 882,820 | +0.48(+0.78%) |
Oct 31, 2018 | 61.17 | 61.64 | 61.16 | 61.37 | 71,494 | +0.55(+0.91%) |
Oct 30, 2018 | 60.26 | 60.82 | 60.21 | 60.82 | 27,541 | +1.22(+2.04%) |
Oct 29, 2018 | 60.31 | 60.56 | 59.03 | 59.61 | 94,426 | -0.60(-1.00%) |
Oct 26, 2018 | 59.94 | 60.56 | 59.42 | 60.21 | 51,251 | -1.11(-1.81%) |
Oct 25, 2018 | 60.89 | 61.51 | 60.72 | 61.32 | 54,945 | +0.65(+1.07%) |
Oct 24, 2018 | 62.12 | 62.29 | 60.67 | 60.67 | 66,492 | -1.77(-2.84%) |
Oct 23, 2018 | 61.87 | 62.65 | 61.45 | 62.45 | 91,429 | -0.65(-1.03%) |
Oct 22, 2018 | 63.47 | 63.47 | 62.95 | 63.09 | 22,194 | -0.35(-0.55%) |
Oct 19, 2018 | 63.71 | 63.99 | 63.40 | 63.44 | 16,587 | +0.18(+0.29%) |
Oct 18, 2018 | 64.02 | 64.07 | 63.07 | 63.26 | 28,312 | -1.31(-2.03%) |
Oct 17, 2018 | 64.55 | 64.62 | 64.19 | 64.57 | 59,609 | +0.22(+0.34%) |
Oct 16, 2018 | 63.74 | 64.37 | 63.74 | 64.35 | 96,398 | +0.92(+1.45%) |
Oct 15, 2018 | 63.22 | 63.74 | 62.95 | 63.44 | 41,106 | -0.13(-0.21%) |
Oct 12, 2018 | 63.54 | 63.64 | 62.79 | 63.57 | 81,910 | +0.20(+0.32%) |
Oct 11, 2018 | 64.04 | 64.41 | 62.86 | 63.37 | 81,019 | -1.05(-1.63%) |
Oct 10, 2018 | 65.92 | 65.92 | 64.37 | 64.41 | 268,967 | -1.55(-2.35%) |
Oct 09, 2018 | 65.40 | 66.06 | 65.30 | 65.96 | 30,051 | -0.56(-0.84%) |
Oct 08, 2018 | 66.03 | 66.59 | 65.94 | 66.52 | 49,862 | +0.35(+0.53%) |
Oct 05, 2018 | 66.36 | 66.52 | 65.86 | 66.17 | 57,657 | -0.22(-0.33%) |
Oct 04, 2018 | 66.87 | 66.87 | 66.15 | 66.39 | 49,773 | -0.60(-0.90%) |
Oct 03, 2018 | 67.14 | 67.22 | 66.91 | 66.99 | 111,679 | -0.59(-0.88%) |
Oct 02, 2018 | 67.40 | 67.77 | 67.40 | 67.59 | 38,623 | -0.28(-0.41%) |