Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 67.45 | 68.08 | 66.90 | 67.99 | 2,827,204 | +0.84(+1.25%) |
Dec 28, 2018 | 67.85 | 68.35 | 66.76 | 67.15 | 2,758,381 | -0.30(-0.44%) |
Dec 27, 2018 | 65.76 | 67.45 | 64.83 | 67.45 | 3,626,053 | +0.52(+0.78%) |
Dec 26, 2018 | 63.90 | 66.92 | 62.87 | 66.92 | 3,509,221 | +3.26(+5.13%) |
Dec 24, 2018 | 64.11 | 65.56 | 63.63 | 63.66 | 1,945,510 | -1.45(-2.22%) |
Dec 21, 2018 | 66.71 | 68.32 | 64.76 | 65.11 | 5,495,193 | -1.89(-2.82%) |
Dec 20, 2018 | 66.81 | 67.77 | 66.34 | 67.00 | 4,695,981 | -0.16(-0.24%) |
Dec 19, 2018 | 68.37 | 69.66 | 66.63 | 67.16 | 3,986,012 | -1.39(-2.02%) |
Dec 18, 2018 | 69.96 | 70.28 | 67.72 | 68.54 | 3,942,262 | -0.63(-0.91%) |
Dec 17, 2018 | 70.43 | 70.92 | 68.77 | 69.17 | 5,087,737 | -1.64(-2.31%) |
Dec 14, 2018 | 71.57 | 73.06 | 70.63 | 70.81 | 4,066,580 | -1.49(-2.06%) |
Dec 13, 2018 | 73.83 | 74.10 | 71.96 | 72.30 | 2,514,428 | -1.48(-2.01%) |
Dec 12, 2018 | 74.25 | 74.94 | 73.50 | 73.79 | 2,391,874 | +0.61(+0.84%) |
Dec 11, 2018 | 75.21 | 75.42 | 72.75 | 73.18 | 2,391,110 | -0.98(-1.32%) |
Dec 10, 2018 | 74.75 | 74.88 | 72.24 | 74.16 | 3,596,327 | -0.20(-0.27%) |
Dec 07, 2018 | 76.04 | 77.03 | 73.65 | 74.35 | 2,958,513 | -1.74(-2.29%) |
Dec 06, 2018 | 74.81 | 76.16 | 73.62 | 76.10 | 4,336,856 | -0.25(-0.33%) |
Dec 04, 2018 | 81.05 | 81.12 | 75.83 | 76.35 | 4,022,106 | -5.02(-6.17%) |
Dec 03, 2018 | 81.55 | 82.39 | 80.15 | 81.37 | 2,567,691 | +0.71(+0.88%) |
Nov 30, 2018 | 79.61 | 80.83 | 79.52 | 80.66 | 2,766,609 | +0.73(+0.91%) |
Nov 29, 2018 | 80.57 | 80.88 | 79.54 | 79.93 | 2,320,792 | -1.39(-1.70%) |
Nov 28, 2018 | 79.62 | 81.32 | 78.83 | 81.32 | 2,642,653 | +2.00(+2.52%) |
Nov 27, 2018 | 78.97 | 79.70 | 78.68 | 79.32 | 2,008,034 | +0.20(+0.25%) |
Nov 26, 2018 | 78.12 | 79.45 | 77.90 | 79.12 | 2,981,907 | +2.10(+2.73%) |
Nov 23, 2018 | 77.12 | 77.78 | 76.74 | 77.02 | 803,865 | -0.73(-0.94%) |
Nov 21, 2018 | 77.74 | 77.74 | 77.74 | 0 | +0.39(+0.50%) | |
Nov 20, 2018 | 78.45 | 78.57 | 76.91 | 77.36 | 3,102,545 | -1.55(-1.96%) |
Nov 19, 2018 | 79.08 | 79.32 | 78.10 | 78.90 | 2,416,605 | +0.08(+0.10%) |
Nov 16, 2018 | 79.62 | 79.84 | 78.63 | 78.82 | 3,913,368 | -1.37(-1.70%) |
Nov 15, 2018 | 79.36 | 80.48 | 78.72 | 80.19 | 3,193,269 | +0.22(+0.27%) |
Nov 14, 2018 | 81.64 | 82.24 | 79.15 | 79.97 | 2,679,955 | -0.88(-1.09%) |
Nov 13, 2018 | 80.57 | 81.81 | 80.34 | 80.86 | 2,252,919 | +0.70(+0.88%) |
Nov 12, 2018 | 81.35 | 81.75 | 79.98 | 80.15 | 1,945,536 | -1.15(-1.42%) |
Nov 09, 2018 | 81.19 | 81.84 | 80.83 | 81.31 | 1,951,625 | -0.41(-0.51%) |
Nov 08, 2018 | 80.86 | 82.28 | 80.77 | 81.72 | 2,017,287 | +0.65(+0.80%) |
Nov 07, 2018 | 80.36 | 81.21 | 79.32 | 81.07 | 2,284,309 | +1.22(+1.53%) |
Nov 06, 2018 | 78.66 | 80.09 | 78.48 | 79.85 | 3,232,868 | +1.01(+1.28%) |
Nov 05, 2018 | 78.52 | 79.34 | 78.52 | 78.84 | 4,653,402 | +0.70(+0.89%) |
Nov 02, 2018 | 79.96 | 80.45 | 77.78 | 78.14 | 4,883,459 | -1.82(-2.27%) |
Nov 01, 2018 | 79.97 | 80.46 | 79.49 | 79.96 | 2,377,402 | +0.00(+0.00%) |
Oct 31, 2018 | 79.57 | 80.79 | 79.35 | 79.96 | 3,853,115 | +1.31(+1.66%) |
Oct 30, 2018 | 77.77 | 78.74 | 76.96 | 78.65 | 3,154,568 | +1.24(+1.60%) |
Oct 29, 2018 | 77.69 | 78.94 | 76.23 | 77.42 | 4,673,898 | +0.64(+0.83%) |
Oct 26, 2018 | 78.13 | 78.34 | 76.06 | 76.78 | 4,375,547 | -2.26(-2.85%) |
Oct 25, 2018 | 77.58 | 79.74 | 77.10 | 79.04 | 4,486,382 | +2.16(+2.81%) |
Oct 24, 2018 | 79.24 | 80.86 | 76.71 | 76.88 | 7,507,688 | -1.06(-1.36%) |
Oct 23, 2018 | 77.73 | 78.30 | 76.57 | 77.94 | 7,665,569 | -1.34(-1.69%) |
Oct 22, 2018 | 81.55 | 82.26 | 79.25 | 79.28 | 2,966,023 | -2.77(-3.37%) |
Oct 19, 2018 | 80.95 | 82.62 | 80.65 | 82.05 | 2,568,260 | +1.15(+1.42%) |
Oct 18, 2018 | 81.71 | 82.65 | 80.68 | 80.90 | 2,333,171 | -1.01(-1.24%) |
Oct 17, 2018 | 81.98 | 82.64 | 80.92 | 81.91 | 2,672,599 | -0.13(-0.16%) |
Oct 16, 2018 | 81.49 | 82.20 | 80.56 | 82.05 | 2,067,577 | +0.97(+1.19%) |
Oct 15, 2018 | 81.12 | 81.82 | 80.50 | 81.08 | 2,749,111 | -0.21(-0.26%) |
Oct 12, 2018 | 83.19 | 83.52 | 80.00 | 81.30 | 3,970,490 | -0.13(-0.16%) |
Oct 11, 2018 | 83.36 | 83.88 | 81.39 | 81.43 | 3,303,191 | -2.36(-2.81%) |
Oct 10, 2018 | 86.14 | 86.66 | 83.73 | 83.79 | 3,131,376 | -2.18(-2.53%) |
Oct 09, 2018 | 86.13 | 86.49 | 85.49 | 85.96 | 2,324,662 | -0.39(-0.45%) |
Oct 08, 2018 | 85.74 | 86.78 | 85.01 | 86.35 | 3,008,954 | +0.33(+0.39%) |
Oct 05, 2018 | 86.97 | 87.08 | 85.74 | 86.02 | 2,218,261 | -0.51(-0.59%) |
Oct 04, 2018 | 86.63 | 87.87 | 85.86 | 86.53 | 3,160,186 | -0.09(-0.10%) |
Oct 03, 2018 | 86.13 | 87.14 | 85.86 | 86.61 | 2,971,287 | +1.07(+1.26%) |
Oct 02, 2018 | 85.20 | 85.89 | 84.75 | 85.54 | 2,219,050 | +0.52(+0.61%) |