Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 60.50 | 60.93 | 60.50 | 60.86 | 1,771 | +0.23(+0.39%) |
Dec 28, 2018 | 60.75 | 61.06 | 60.42 | 60.62 | 19,151 | +0.11(+0.18%) |
Dec 27, 2018 | 58.87 | 60.51 | 58.64 | 60.51 | 14,097 | +0.59(+0.99%) |
Dec 26, 2018 | 58.07 | 59.92 | 58.07 | 59.92 | 94,568 | +1.93(+3.33%) |
Dec 24, 2018 | 58.55 | 58.73 | 57.93 | 57.99 | 4,317 | -1.46(-2.46%) |
Dec 21, 2018 | 60.53 | 60.53 | 59.45 | 59.45 | 5,013 | -0.54(-0.90%) |
Dec 20, 2018 | 60.99 | 61.09 | 59.88 | 59.99 | 36,070 | -1.26(-2.06%) |
Dec 19, 2018 | 62.43 | 62.51 | 61.25 | 61.25 | 1,783 | -0.75(-1.20%) |
Dec 18, 2018 | 62.28 | 62.41 | 61.64 | 62.00 | 3,428 | -0.03(-0.05%) |
Dec 17, 2018 | 62.80 | 62.80 | 62.03 | 62.03 | 826 | -1.24(-1.96%) |
Dec 14, 2018 | 63.55 | 63.55 | 63.27 | 63.27 | 3,676 | -0.81(-1.26%) |
Dec 13, 2018 | 64.08 | 64.08 | 64.08 | 64.08 | 162 | -0.26(-0.40%) |
Dec 12, 2018 | 64.74 | 64.74 | 64.34 | 64.34 | 438 | +0.40(+0.62%) |
Dec 11, 2018 | 64.38 | 64.38 | 63.94 | 63.94 | 192 | -0.24(-0.37%) |
Dec 10, 2018 | 63.02 | 64.18 | 63.02 | 64.18 | 318 | -0.30(-0.47%) |
Dec 07, 2018 | 65.32 | 65.32 | 64.48 | 64.48 | 668 | -0.14(-0.22%) |
Dec 06, 2018 | 65.50 | 65.50 | 64.06 | 64.62 | 2,213 | -0.91(-1.38%) |
Dec 04, 2018 | 66.95 | 67.27 | 65.53 | 65.53 | 4,567 | -1.79(-2.65%) |
Dec 03, 2018 | 68.98 | 68.98 | 66.77 | 67.32 | 21,488 | +0.68(+1.02%) |
Nov 30, 2018 | 66.63 | 66.63 | 66.63 | 66.63 | 111 | +0.00(+0.00%) |
Nov 29, 2018 | 66.53 | 66.63 | 66.53 | 66.63 | 495 | +0.07(+0.11%) |
Nov 28, 2018 | 66.05 | 66.56 | 66.05 | 66.56 | 7,247 | +0.97(+1.48%) |
Nov 27, 2018 | 65.50 | 65.61 | 65.38 | 65.58 | 26,106 | -0.16(-0.25%) |
Nov 26, 2018 | 65.67 | 65.75 | 65.67 | 65.75 | 1,443 | +0.56(+0.85%) |
Nov 23, 2018 | 65.19 | 65.19 | 65.19 | 65.19 | 111 | +0.00(+0.00%) |
Nov 21, 2018 | 65.19 | 65.19 | 65.19 | 0 | +0.47(+0.72%) | |
Nov 20, 2018 | 65.20 | 65.22 | 64.72 | 64.72 | 4,287 | -1.20(-1.82%) |
Nov 19, 2018 | 65.93 | 65.93 | 65.93 | 65.93 | 1,858 | -0.11(-0.16%) |
Nov 16, 2018 | 65.91 | 66.03 | 65.91 | 66.03 | 3,119 | +0.06(+0.10%) |
Nov 15, 2018 | 65.32 | 65.98 | 65.19 | 65.97 | 2,304 | +0.31(+0.46%) |
Nov 14, 2018 | 66.17 | 66.17 | 65.66 | 65.67 | 2,805 | -0.33(-0.50%) |
Nov 13, 2018 | 66.39 | 66.61 | 66.00 | 66.00 | 12,382 | -0.10(-0.15%) |
Nov 12, 2018 | 66.10 | 66.10 | 66.10 | 66.10 | 205 | -0.93(-1.39%) |
Nov 09, 2018 | 67.52 | 67.52 | 66.91 | 67.03 | 1,225 | -0.02(-0.02%) |
Nov 08, 2018 | 66.62 | 67.28 | 66.62 | 67.04 | 1,058 | +0.07(+0.10%) |
Nov 07, 2018 | 66.91 | 66.98 | 66.73 | 66.98 | 1,440 | +0.93(+1.41%) |
Nov 06, 2018 | 65.76 | 66.04 | 65.76 | 66.04 | 9,259 | +0.40(+0.61%) |
Nov 05, 2018 | 65.42 | 65.76 | 65.42 | 65.64 | 731 | +0.27(+0.41%) |
Nov 02, 2018 | 65.41 | 65.63 | 65.07 | 65.37 | 11,252 | +0.04(+0.06%) |
Nov 01, 2018 | 65.08 | 65.33 | 64.92 | 65.33 | 3,021 | +0.14(+0.22%) |
Oct 31, 2018 | 64.87 | 65.23 | 64.79 | 65.19 | 6,136 | +0.71(+1.10%) |
Oct 30, 2018 | 63.98 | 64.48 | 63.83 | 64.48 | 10,412 | +1.31(+2.07%) |
Oct 29, 2018 | 63.90 | 63.90 | 62.83 | 63.17 | 14,121 | -0.14(-0.23%) |
Oct 26, 2018 | 62.85 | 63.63 | 62.84 | 63.31 | 1,782 | -0.58(-0.91%) |
Oct 25, 2018 | 63.47 | 63.90 | 63.47 | 63.90 | 2,187 | +0.51(+0.81%) |
Oct 24, 2018 | 64.65 | 64.65 | 63.39 | 63.39 | 805 | -1.45(-2.23%) |
Oct 23, 2018 | 64.35 | 64.83 | 63.79 | 64.83 | 9,723 | -0.44(-0.68%) |
Oct 22, 2018 | 65.41 | 65.41 | 65.23 | 65.27 | 1,595 | -0.21(-0.32%) |
Oct 19, 2018 | 65.49 | 65.71 | 65.43 | 65.49 | 4,902 | -0.13(-0.19%) |
Oct 18, 2018 | 65.89 | 65.89 | 65.37 | 65.61 | 8,911 | -0.39(-0.58%) |
Oct 17, 2018 | 66.15 | 66.15 | 65.54 | 66.00 | 7,587 | +0.81(+1.24%) |
Oct 16, 2018 | 65.19 | 65.19 | 65.19 | 65.19 | 289 | +0.31(+0.47%) |
Oct 15, 2018 | 64.88 | 64.88 | 64.88 | 64.88 | 16 | +0.00(+0.00%) |
Oct 12, 2018 | 65.05 | 65.05 | 64.20 | 64.88 | 7,241 | +0.09(+0.14%) |
Oct 11, 2018 | 65.31 | 65.31 | 64.79 | 64.79 | 4,775 | -2.18(-3.26%) |
Oct 10, 2018 | 66.89 | 66.98 | 66.89 | 66.98 | 578 | -0.56(-0.82%) |
Oct 09, 2018 | 67.53 | 67.53 | 67.53 | 67.53 | 152 | -0.23(-0.34%) |
Oct 08, 2018 | 67.73 | 67.76 | 67.73 | 67.76 | 445 | -0.29(-0.43%) |
Oct 05, 2018 | 68.13 | 68.17 | 68.05 | 68.05 | 1,671 | -0.35(-0.51%) |
Oct 04, 2018 | 68.40 | 68.40 | 68.40 | 68.40 | 62 | +0.00(+0.00%) |
Oct 03, 2018 | 68.62 | 68.62 | 68.40 | 68.40 | 750 | -0.44(-0.63%) |
Oct 02, 2018 | 68.84 | 68.84 | 68.84 | 68.84 | 1 | +0.00(+0.00%) |