Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 69.24 | 69.70 | 68.75 | 69.01 | 307,739 | +0.13(+0.19%) |
Dec 28, 2018 | 68.49 | 69.45 | 68.03 | 68.88 | 277,247 | +0.75(+1.10%) |
Dec 27, 2018 | 66.10 | 68.14 | 65.93 | 68.13 | 332,287 | +1.05(+1.56%) |
Dec 26, 2018 | 64.45 | 67.14 | 64.45 | 67.08 | 239,594 | +2.82(+4.38%) |
Dec 24, 2018 | 64.83 | 65.49 | 64.12 | 64.27 | 163,227 | -1.06(-1.62%) |
Dec 21, 2018 | 66.40 | 67.44 | 65.12 | 65.33 | 476,574 | -0.95(-1.44%) |
Dec 20, 2018 | 66.82 | 67.40 | 65.51 | 66.28 | 285,312 | -1.26(-1.86%) |
Dec 19, 2018 | 68.34 | 69.45 | 67.02 | 67.54 | 372,937 | -0.66(-0.97%) |
Dec 18, 2018 | 69.52 | 69.92 | 68.02 | 68.20 | 343,367 | -0.79(-1.14%) |
Dec 17, 2018 | 69.12 | 70.45 | 68.31 | 68.99 | 292,791 | -0.37(-0.53%) |
Dec 14, 2018 | 69.71 | 70.49 | 68.83 | 69.35 | 259,249 | -0.73(-1.04%) |
Dec 13, 2018 | 70.65 | 70.65 | 69.74 | 70.08 | 212,660 | -0.40(-0.57%) |
Dec 12, 2018 | 70.43 | 71.46 | 70.03 | 70.49 | 277,145 | +0.86(+1.23%) |
Dec 11, 2018 | 71.29 | 71.74 | 69.54 | 69.63 | 345,152 | -0.96(-1.36%) |
Dec 10, 2018 | 71.87 | 72.46 | 70.28 | 70.59 | 319,368 | -1.37(-1.91%) |
Dec 07, 2018 | 73.07 | 73.53 | 71.74 | 71.97 | 1,094,010 | -1.23(-1.68%) |
Dec 06, 2018 | 71.91 | 73.31 | 71.18 | 73.20 | 545,057 | +0.18(+0.25%) |
Dec 04, 2018 | 75.98 | 76.31 | 72.90 | 73.02 | 334,985 | -3.29(-4.31%) |
Dec 03, 2018 | 75.74 | 76.43 | 75.30 | 76.30 | 272,554 | +1.45(+1.94%) |
Nov 30, 2018 | 75.42 | 75.98 | 74.52 | 74.85 | 433,297 | -0.97(-1.28%) |
Nov 29, 2018 | 75.31 | 76.46 | 75.31 | 75.82 | 301,991 | +0.08(+0.10%) |
Nov 28, 2018 | 74.63 | 76.07 | 73.78 | 75.75 | 276,103 | +1.59(+2.14%) |
Nov 27, 2018 | 74.61 | 75.05 | 73.95 | 74.16 | 325,135 | -0.70(-0.94%) |
Nov 26, 2018 | 75.26 | 76.12 | 74.53 | 74.86 | 402,383 | +0.41(+0.56%) |
Nov 23, 2018 | 73.28 | 75.21 | 73.24 | 74.45 | 115,476 | +0.51(+0.69%) |
Nov 21, 2018 | 73.94 | 73.94 | 73.94 | 0 | +0.53(+0.72%) | |
Nov 20, 2018 | 73.36 | 74.13 | 72.74 | 73.41 | 274,431 | -0.89(-1.20%) |
Nov 19, 2018 | 75.74 | 75.89 | 73.80 | 74.30 | 409,734 | -1.55(-2.04%) |
Nov 16, 2018 | 74.45 | 76.19 | 74.00 | 75.85 | 240,316 | +0.85(+1.13%) |
Nov 15, 2018 | 74.40 | 75.19 | 73.65 | 75.01 | 274,513 | +0.25(+0.33%) |
Nov 14, 2018 | 75.52 | 75.69 | 74.43 | 74.76 | 284,363 | +0.20(+0.27%) |
Nov 13, 2018 | 74.69 | 75.43 | 74.05 | 74.55 | 253,798 | +0.12(+0.15%) |
Nov 12, 2018 | 75.10 | 75.38 | 73.92 | 74.44 | 352,535 | -0.63(-0.85%) |
Nov 09, 2018 | 74.40 | 75.42 | 74.03 | 75.07 | 354,648 | +0.44(+0.59%) |
Nov 08, 2018 | 73.98 | 75.44 | 72.93 | 74.63 | 576,222 | +0.45(+0.61%) |
Nov 07, 2018 | 73.23 | 74.65 | 72.55 | 74.18 | 343,228 | +1.51(+2.08%) |
Nov 06, 2018 | 73.35 | 73.40 | 71.83 | 72.67 | 464,803 | -1.03(-1.40%) |
Nov 05, 2018 | 73.04 | 74.03 | 72.39 | 73.70 | 259,845 | +0.64(+0.88%) |
Nov 02, 2018 | 73.52 | 74.02 | 72.12 | 73.05 | 1,268,785 | +0.00(+0.00%) |
Nov 01, 2018 | 70.85 | 73.25 | 70.82 | 73.05 | 415,833 | +2.50(+3.54%) |
Oct 31, 2018 | 69.09 | 71.02 | 68.76 | 70.55 | 418,532 | +1.80(+2.61%) |
Oct 30, 2018 | 67.72 | 68.88 | 67.70 | 68.76 | 358,418 | +1.03(+1.52%) |
Oct 29, 2018 | 68.44 | 68.82 | 67.11 | 67.73 | 369,781 | +0.12(+0.18%) |
Oct 26, 2018 | 67.25 | 68.39 | 66.77 | 67.60 | 491,035 | -0.51(-0.75%) |
Oct 25, 2018 | 67.25 | 68.63 | 67.14 | 68.11 | 390,066 | +1.63(+2.46%) |
Oct 24, 2018 | 70.41 | 70.41 | 66.38 | 66.48 | 405,730 | -3.64(-5.20%) |
Oct 23, 2018 | 69.53 | 70.18 | 68.70 | 70.12 | 565,544 | -0.79(-1.11%) |
Oct 22, 2018 | 70.84 | 71.21 | 70.02 | 70.91 | 291,320 | +0.36(+0.50%) |
Oct 19, 2018 | 72.40 | 72.45 | 70.50 | 70.55 | 372,229 | -1.63(-2.26%) |
Oct 18, 2018 | 73.35 | 73.44 | 71.87 | 72.19 | 209,689 | -1.28(-1.74%) |
Oct 17, 2018 | 73.65 | 73.65 | 72.65 | 73.47 | 221,860 | -0.32(-0.43%) |
Oct 16, 2018 | 72.56 | 73.82 | 71.37 | 73.78 | 215,947 | +1.69(+2.35%) |
Oct 15, 2018 | 72.03 | 72.63 | 71.75 | 72.09 | 302,015 | -0.15(-0.21%) |
Oct 12, 2018 | 72.74 | 73.06 | 71.82 | 72.25 | 333,425 | +0.44(+0.62%) |
Oct 11, 2018 | 72.38 | 72.94 | 71.40 | 71.80 | 584,152 | -0.71(-0.98%) |
Oct 10, 2018 | 74.43 | 74.43 | 72.43 | 72.52 | 342,835 | -1.98(-2.66%) |
Oct 09, 2018 | 75.36 | 75.36 | 74.23 | 74.50 | 321,285 | -0.88(-1.17%) |
Oct 08, 2018 | 75.79 | 75.83 | 74.16 | 75.38 | 326,553 | -0.58(-0.76%) |
Oct 05, 2018 | 76.59 | 77.00 | 75.78 | 75.96 | 272,046 | -0.46(-0.60%) |
Oct 04, 2018 | 77.57 | 77.61 | 76.07 | 76.42 | 315,388 | -1.54(-1.97%) |
Oct 03, 2018 | 78.45 | 78.51 | 77.73 | 77.96 | 335,702 | -0.34(-0.43%) |
Oct 02, 2018 | 78.23 | 78.70 | 77.82 | 78.29 | 363,153 | -0.11(-0.13%) |