Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 61.00 | 61.25 | 60.29 | 60.96 | 2,701,176 | +0.01(+0.01%) |
Dec 28, 2018 | 61.21 | 61.76 | 60.74 | 60.96 | 2,484,916 | -0.25(-0.41%) |
Dec 27, 2018 | 60.54 | 61.21 | 59.58 | 61.21 | 2,649,540 | +0.55(+0.91%) |
Dec 26, 2018 | 60.07 | 60.66 | 59.16 | 60.65 | 3,017,344 | +0.66(+1.10%) |
Dec 24, 2018 | 62.55 | 62.99 | 59.63 | 59.99 | 2,160,524 | -2.35(-3.77%) |
Dec 21, 2018 | 63.30 | 64.64 | 62.33 | 62.34 | 7,832,223 | -0.97(-1.53%) |
Dec 20, 2018 | 62.87 | 64.00 | 62.17 | 63.31 | 4,278,729 | +0.62(+0.99%) |
Dec 19, 2018 | 63.16 | 63.45 | 62.38 | 62.69 | 3,031,931 | -0.33(-0.52%) |
Dec 18, 2018 | 63.35 | 63.92 | 62.72 | 63.02 | 3,450,747 | -0.06(-0.09%) |
Dec 17, 2018 | 65.43 | 65.61 | 62.78 | 63.08 | 4,390,515 | -2.19(-3.35%) |
Dec 14, 2018 | 65.72 | 66.11 | 64.81 | 65.26 | 3,467,162 | -0.29(-0.44%) |
Dec 13, 2018 | 64.90 | 65.80 | 64.88 | 65.55 | 2,246,450 | +0.69(+1.06%) |
Dec 12, 2018 | 65.37 | 65.65 | 64.80 | 64.86 | 4,067,411 | -0.20(-0.30%) |
Dec 11, 2018 | 64.73 | 65.38 | 64.31 | 65.06 | 2,459,156 | +0.33(+0.50%) |
Dec 10, 2018 | 64.77 | 64.94 | 63.71 | 64.73 | 2,477,442 | +0.03(+0.05%) |
Dec 07, 2018 | 64.26 | 65.07 | 63.62 | 64.70 | 3,059,037 | +0.46(+0.71%) |
Dec 06, 2018 | 64.47 | 64.64 | 62.91 | 64.24 | 3,823,686 | +0.28(+0.43%) |
Dec 04, 2018 | 64.16 | 64.69 | 63.77 | 63.97 | 4,239,277 | +0.09(+0.14%) |
Dec 03, 2018 | 62.97 | 63.91 | 62.46 | 63.88 | 3,030,709 | +0.46(+0.73%) |
Nov 30, 2018 | 62.41 | 63.46 | 62.19 | 63.41 | 3,450,488 | +1.13(+1.82%) |
Nov 29, 2018 | 62.17 | 62.29 | 61.18 | 62.28 | 2,713,159 | +0.11(+0.17%) |
Nov 28, 2018 | 62.49 | 62.59 | 62.07 | 62.17 | 2,567,944 | -0.29(-0.47%) |
Nov 27, 2018 | 62.03 | 62.55 | 61.56 | 62.46 | 2,194,289 | +0.51(+0.82%) |
Nov 26, 2018 | 61.71 | 62.13 | 61.42 | 61.96 | 1,941,353 | +0.08(+0.13%) |
Nov 23, 2018 | 61.83 | 62.02 | 61.47 | 61.88 | 1,122,006 | +0.17(+0.28%) |
Nov 21, 2018 | 61.71 | 61.71 | 61.71 | 0 | -1.77(-2.79%) | |
Nov 20, 2018 | 63.33 | 64.01 | 62.84 | 63.48 | 3,303,020 | +0.32(+0.50%) |
Nov 19, 2018 | 62.74 | 63.34 | 62.61 | 63.16 | 3,277,339 | +0.33(+0.53%) |
Nov 16, 2018 | 63.20 | 63.45 | 62.55 | 62.82 | 4,056,853 | +0.19(+0.30%) |
Nov 15, 2018 | 61.78 | 62.66 | 61.26 | 62.64 | 3,716,012 | +0.54(+0.87%) |
Nov 14, 2018 | 62.09 | 62.62 | 61.96 | 62.10 | 4,387,022 | -0.24(-0.39%) |
Nov 13, 2018 | 62.23 | 62.56 | 61.63 | 62.34 | 3,506,352 | +0.19(+0.30%) |
Nov 12, 2018 | 61.24 | 62.77 | 61.12 | 62.15 | 2,674,312 | +0.72(+1.17%) |
Nov 09, 2018 | 60.53 | 61.58 | 60.49 | 61.44 | 2,966,108 | +0.94(+1.55%) |
Nov 08, 2018 | 60.79 | 60.92 | 60.21 | 60.50 | 4,249,102 | -0.24(-0.39%) |
Nov 07, 2018 | 60.45 | 60.80 | 59.86 | 60.74 | 3,440,831 | +0.55(+0.91%) |
Nov 06, 2018 | 59.50 | 60.24 | 59.35 | 60.19 | 3,293,649 | +0.77(+1.29%) |
Nov 05, 2018 | 58.95 | 59.73 | 58.80 | 59.42 | 2,707,030 | +0.65(+1.11%) |
Nov 02, 2018 | 59.22 | 59.44 | 58.26 | 58.76 | 3,778,292 | -0.23(-0.38%) |
Nov 01, 2018 | 59.38 | 59.45 | 58.76 | 58.99 | 3,590,303 | -0.32(-0.53%) |
Oct 31, 2018 | 59.81 | 59.93 | 58.92 | 59.30 | 3,356,090 | -0.75(-1.25%) |
Oct 30, 2018 | 60.12 | 60.53 | 59.44 | 60.06 | 4,026,182 | +0.20(+0.34%) |
Oct 29, 2018 | 58.85 | 60.12 | 58.82 | 59.85 | 3,740,858 | +1.05(+1.79%) |
Oct 26, 2018 | 60.19 | 60.29 | 58.28 | 58.80 | 5,147,651 | -0.65(-1.09%) |
Oct 25, 2018 | 60.63 | 61.03 | 59.01 | 59.45 | 6,545,309 | -1.63(-2.67%) |
Oct 24, 2018 | 59.67 | 61.48 | 59.43 | 61.08 | 6,272,731 | +1.71(+2.89%) |
Oct 23, 2018 | 59.40 | 59.91 | 58.73 | 59.37 | 6,023,955 | +0.23(+0.40%) |
Oct 22, 2018 | 59.26 | 59.42 | 58.90 | 59.13 | 3,056,971 | -0.09(-0.15%) |
Oct 19, 2018 | 58.00 | 59.34 | 57.90 | 59.22 | 3,264,318 | +1.28(+2.20%) |
Oct 18, 2018 | 58.00 | 58.28 | 57.60 | 57.95 | 2,539,889 | -0.03(-0.06%) |
Oct 17, 2018 | 57.83 | 58.19 | 57.54 | 57.98 | 3,225,942 | +0.02(+0.03%) |
Oct 16, 2018 | 57.40 | 58.35 | 57.07 | 57.96 | 3,330,712 | +0.55(+0.96%) |
Oct 15, 2018 | 57.25 | 57.88 | 57.15 | 57.41 | 2,599,920 | +0.10(+0.17%) |
Oct 12, 2018 | 57.50 | 57.66 | 56.84 | 57.32 | 3,543,015 | -0.26(-0.45%) |
Oct 11, 2018 | 58.92 | 59.07 | 57.32 | 57.57 | 5,858,234 | -1.20(-2.04%) |
Oct 10, 2018 | 58.97 | 59.73 | 58.72 | 58.77 | 3,717,655 | -0.28(-0.48%) |
Oct 09, 2018 | 58.96 | 59.40 | 58.59 | 59.05 | 3,993,525 | +0.16(+0.27%) |
Oct 08, 2018 | 58.27 | 59.17 | 58.11 | 58.89 | 3,919,973 | +0.79(+1.36%) |
Oct 05, 2018 | 57.04 | 58.29 | 57.04 | 58.10 | 4,373,165 | +1.06(+1.86%) |
Oct 04, 2018 | 56.62 | 57.21 | 56.03 | 57.04 | 2,689,893 | +0.27(+0.48%) |
Oct 03, 2018 | 57.62 | 57.98 | 56.24 | 56.77 | 3,111,081 | -0.91(-1.58%) |
Oct 02, 2018 | 57.47 | 58.08 | 57.47 | 57.68 | 3,669,813 | +0.36(+0.63%) |