Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 61.82 | 62.10 | 61.04 | 61.58 | 1,938,931 | +0.01(+0.02%) |
Dec 28, 2018 | 61.67 | 62.26 | 60.97 | 61.57 | 1,323,911 | +0.04(+0.06%) |
Dec 27, 2018 | 60.17 | 61.53 | 59.36 | 61.53 | 2,150,345 | +0.80(+1.31%) |
Dec 26, 2018 | 58.67 | 60.73 | 58.46 | 60.73 | 1,612,570 | +2.06(+3.51%) |
Dec 24, 2018 | 60.66 | 60.75 | 58.67 | 58.67 | 1,166,605 | -2.10(-3.45%) |
Dec 21, 2018 | 59.94 | 61.98 | 59.94 | 60.77 | 4,118,574 | +0.22(+0.37%) |
Dec 20, 2018 | 60.42 | 61.25 | 59.33 | 60.55 | 1,669,600 | -0.09(-0.15%) |
Dec 19, 2018 | 61.40 | 62.04 | 60.23 | 60.64 | 1,814,441 | -0.71(-1.16%) |
Dec 18, 2018 | 61.71 | 62.17 | 60.74 | 61.35 | 2,784,085 | +0.05(+0.08%) |
Dec 17, 2018 | 64.29 | 64.57 | 60.93 | 61.31 | 2,393,319 | -3.05(-4.74%) |
Dec 14, 2018 | 64.50 | 65.07 | 64.17 | 64.36 | 1,851,575 | -0.42(-0.65%) |
Dec 13, 2018 | 63.61 | 64.95 | 63.56 | 64.78 | 1,973,987 | +1.25(+1.98%) |
Dec 12, 2018 | 64.39 | 64.61 | 63.16 | 63.52 | 1,841,660 | -0.52(-0.82%) |
Dec 11, 2018 | 62.74 | 64.34 | 62.46 | 64.05 | 2,228,597 | +1.70(+2.73%) |
Dec 10, 2018 | 62.80 | 62.98 | 61.44 | 62.34 | 1,672,999 | -0.22(-0.34%) |
Dec 07, 2018 | 62.49 | 62.79 | 62.14 | 62.56 | 1,474,809 | +0.08(+0.13%) |
Dec 06, 2018 | 62.20 | 62.71 | 61.45 | 62.48 | 2,164,041 | +0.11(+0.18%) |
Dec 04, 2018 | 62.51 | 63.37 | 62.17 | 62.36 | 1,831,284 | +0.18(+0.29%) |
Dec 03, 2018 | 62.11 | 62.33 | 61.10 | 62.19 | 1,953,110 | +0.21(+0.33%) |
Nov 30, 2018 | 61.70 | 62.03 | 61.39 | 61.98 | 4,424,109 | +0.22(+0.35%) |
Nov 29, 2018 | 61.92 | 62.27 | 61.32 | 61.76 | 1,802,188 | -0.37(-0.59%) |
Nov 28, 2018 | 61.92 | 63.05 | 61.91 | 62.13 | 1,691,275 | +0.13(+0.21%) |
Nov 27, 2018 | 61.58 | 62.08 | 60.98 | 62.00 | 1,249,561 | +0.53(+0.87%) |
Nov 26, 2018 | 61.70 | 61.97 | 61.05 | 61.46 | 1,888,327 | -0.28(-0.45%) |
Nov 23, 2018 | 61.24 | 62.12 | 61.10 | 61.75 | 795,393 | +0.38(+0.63%) |
Nov 21, 2018 | 61.36 | 61.36 | 61.36 | 0 | +1.04(+1.72%) | |
Nov 20, 2018 | 61.17 | 61.27 | 60.21 | 60.32 | 2,341,084 | -0.37(-0.62%) |
Nov 19, 2018 | 61.02 | 61.47 | 60.19 | 60.70 | 1,724,830 | -0.54(-0.89%) |
Nov 16, 2018 | 61.47 | 61.97 | 61.17 | 61.24 | 1,603,815 | -0.38(-0.62%) |
Nov 15, 2018 | 61.39 | 61.69 | 60.72 | 61.62 | 1,243,928 | +0.31(+0.50%) |
Nov 14, 2018 | 61.45 | 61.75 | 60.99 | 61.31 | 1,278,184 | +0.15(+0.24%) |
Nov 13, 2018 | 61.59 | 61.76 | 60.72 | 61.17 | 1,709,314 | -0.44(-0.71%) |
Nov 12, 2018 | 61.01 | 62.40 | 60.86 | 61.61 | 1,997,494 | +0.43(+0.70%) |
Nov 09, 2018 | 60.18 | 61.41 | 59.88 | 61.18 | 2,669,925 | +1.05(+1.74%) |
Nov 08, 2018 | 61.82 | 61.82 | 59.34 | 60.13 | 5,763,369 | -1.57(-2.54%) |
Nov 07, 2018 | 63.36 | 63.40 | 61.22 | 61.70 | 3,487,066 | -1.65(-2.61%) |
Nov 06, 2018 | 62.10 | 63.38 | 61.84 | 63.35 | 2,822,990 | +1.20(+1.94%) |
Nov 05, 2018 | 61.44 | 62.80 | 61.44 | 62.15 | 3,148,870 | +0.49(+0.80%) |
Nov 02, 2018 | 60.79 | 62.14 | 60.75 | 61.65 | 4,107,965 | +1.11(+1.83%) |
Nov 01, 2018 | 56.73 | 60.89 | 56.63 | 60.54 | 5,962,272 | +5.13(+9.26%) |
Oct 31, 2018 | 55.53 | 55.90 | 54.68 | 55.41 | 4,182,566 | -0.80(-1.43%) |
Oct 30, 2018 | 55.23 | 56.30 | 55.23 | 56.21 | 2,005,865 | +1.26(+2.29%) |
Oct 29, 2018 | 54.67 | 55.44 | 54.16 | 54.95 | 2,671,920 | +0.79(+1.46%) |
Oct 26, 2018 | 54.98 | 54.98 | 53.53 | 54.16 | 1,754,020 | -1.17(-2.11%) |
Oct 25, 2018 | 56.12 | 56.12 | 54.86 | 55.33 | 2,161,285 | -0.60(-1.07%) |
Oct 24, 2018 | 55.61 | 56.81 | 55.42 | 55.92 | 1,758,002 | +0.43(+0.77%) |
Oct 23, 2018 | 55.64 | 55.83 | 54.69 | 55.49 | 1,295,116 | -0.40(-0.72%) |
Oct 22, 2018 | 56.52 | 56.52 | 55.16 | 55.89 | 1,135,154 | -0.41(-0.73%) |
Oct 19, 2018 | 56.38 | 57.19 | 55.73 | 56.30 | 1,844,989 | +1.18(+2.13%) |
Oct 18, 2018 | 54.60 | 55.68 | 54.20 | 55.13 | 1,480,057 | +0.52(+0.96%) |
Oct 17, 2018 | 54.47 | 54.87 | 53.90 | 54.61 | 1,378,421 | +0.00(+0.00%) |
Oct 16, 2018 | 53.73 | 54.82 | 53.43 | 54.61 | 1,680,683 | +1.36(+2.56%) |
Oct 15, 2018 | 52.32 | 53.65 | 52.26 | 53.24 | 1,663,625 | +0.91(+1.75%) |
Oct 12, 2018 | 51.80 | 52.53 | 51.37 | 52.33 | 1,574,975 | +1.12(+2.19%) |
Oct 11, 2018 | 52.04 | 52.42 | 50.83 | 51.21 | 2,724,373 | -1.02(-1.95%) |
Oct 10, 2018 | 53.33 | 54.32 | 52.11 | 52.23 | 3,354,321 | -3.23(-5.82%) |
Oct 09, 2018 | 55.78 | 56.15 | 55.33 | 55.46 | 1,037,918 | -0.35(-0.64%) |
Oct 08, 2018 | 55.19 | 55.91 | 55.13 | 55.81 | 1,411,048 | +0.57(+1.03%) |
Oct 05, 2018 | 54.35 | 55.38 | 54.35 | 55.24 | 995,195 | +0.83(+1.53%) |
Oct 04, 2018 | 54.79 | 54.79 | 53.81 | 54.41 | 1,707,842 | -0.74(-1.34%) |
Oct 03, 2018 | 56.31 | 56.31 | 55.11 | 55.15 | 2,399,490 | -0.98(-1.75%) |
Oct 02, 2018 | 55.62 | 56.39 | 55.62 | 56.13 | 981,663 | +0.55(+0.99%) |