Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 67.21 | 67.56 | 66.74 | 67.54 | 667,388 | +0.71(+1.06%) |
Dec 28, 2018 | 67.22 | 67.61 | 66.46 | 66.83 | 659,822 | +0.06(+0.09%) |
Dec 27, 2018 | 64.96 | 66.82 | 64.38 | 66.77 | 717,033 | +1.00(+1.53%) |
Dec 26, 2018 | 63.24 | 65.80 | 62.12 | 65.77 | 960,327 | +2.83(+4.49%) |
Dec 24, 2018 | 65.92 | 65.92 | 62.91 | 62.94 | 511,488 | -3.04(-4.60%) |
Dec 21, 2018 | 65.83 | 67.94 | 65.75 | 65.98 | 2,291,152 | -0.18(-0.28%) |
Dec 20, 2018 | 66.50 | 66.75 | 65.60 | 66.16 | 573,819 | -0.48(-0.72%) |
Dec 19, 2018 | 66.92 | 68.44 | 66.49 | 66.64 | 893,532 | -0.15(-0.22%) |
Dec 18, 2018 | 67.43 | 67.64 | 66.17 | 66.79 | 758,331 | -0.15(-0.22%) |
Dec 17, 2018 | 68.63 | 68.79 | 66.69 | 66.94 | 1,003,474 | -1.86(-2.71%) |
Dec 14, 2018 | 68.74 | 69.10 | 68.38 | 68.80 | 533,604 | -0.25(-0.36%) |
Dec 13, 2018 | 69.12 | 69.79 | 68.38 | 69.05 | 542,209 | -0.01(-0.01%) |
Dec 12, 2018 | 69.15 | 69.76 | 68.72 | 69.06 | 418,854 | +0.49(+0.72%) |
Dec 11, 2018 | 69.53 | 69.67 | 68.30 | 68.56 | 434,631 | -0.22(-0.31%) |
Dec 10, 2018 | 69.45 | 69.52 | 67.53 | 68.78 | 576,114 | -0.65(-0.94%) |
Dec 07, 2018 | 69.90 | 70.49 | 68.97 | 69.43 | 546,993 | -0.36(-0.51%) |
Dec 06, 2018 | 69.79 | 70.00 | 68.11 | 69.79 | 859,763 | -0.83(-1.18%) |
Dec 04, 2018 | 71.40 | 71.68 | 70.38 | 70.62 | 1,102,298 | -0.98(-1.37%) |
Dec 03, 2018 | 71.48 | 71.79 | 70.24 | 71.60 | 834,998 | +0.79(+1.11%) |
Nov 30, 2018 | 70.64 | 71.16 | 70.28 | 70.81 | 835,553 | +0.22(+0.31%) |
Nov 29, 2018 | 70.34 | 71.11 | 70.18 | 70.59 | 399,605 | -0.06(-0.09%) |
Nov 28, 2018 | 69.54 | 70.78 | 69.13 | 70.65 | 951,770 | +1.37(+1.98%) |
Nov 27, 2018 | 69.05 | 69.40 | 68.64 | 69.28 | 715,171 | +0.01(+0.01%) |
Nov 26, 2018 | 68.75 | 69.38 | 68.75 | 69.28 | 588,873 | +1.00(+1.46%) |
Nov 23, 2018 | 68.64 | 69.08 | 68.20 | 68.28 | 196,451 | -0.63(-0.92%) |
Nov 21, 2018 | 68.91 | 68.91 | 68.91 | 0 | -0.22(-0.31%) | |
Nov 20, 2018 | 69.66 | 69.74 | 68.82 | 69.13 | 951,711 | -0.80(-1.14%) |
Nov 19, 2018 | 69.44 | 70.22 | 69.38 | 69.92 | 1,042,132 | +0.40(+0.57%) |
Nov 16, 2018 | 68.50 | 69.61 | 67.85 | 69.53 | 2,723,427 | +0.69(+1.01%) |
Nov 15, 2018 | 68.21 | 69.10 | 67.45 | 68.83 | 1,238,382 | +0.40(+0.58%) |
Nov 14, 2018 | 70.34 | 70.51 | 68.14 | 68.43 | 751,158 | -1.71(-2.43%) |
Nov 13, 2018 | 69.93 | 70.77 | 69.63 | 70.14 | 507,507 | +0.60(+0.86%) |
Nov 12, 2018 | 70.55 | 71.01 | 69.40 | 69.54 | 441,172 | -0.91(-1.29%) |
Nov 09, 2018 | 70.44 | 70.97 | 70.17 | 70.45 | 588,892 | -0.07(-0.10%) |
Nov 08, 2018 | 69.91 | 70.57 | 69.67 | 70.52 | 516,482 | +0.54(+0.77%) |
Nov 07, 2018 | 69.71 | 70.02 | 68.95 | 69.99 | 636,934 | +0.54(+0.77%) |
Nov 06, 2018 | 68.63 | 69.54 | 68.43 | 69.45 | 679,796 | +0.85(+1.24%) |
Nov 05, 2018 | 67.95 | 68.98 | 67.65 | 68.60 | 723,293 | +0.98(+1.45%) |
Nov 02, 2018 | 68.39 | 69.04 | 67.07 | 67.62 | 672,575 | -0.33(-0.48%) |
Nov 01, 2018 | 67.98 | 68.45 | 67.21 | 67.95 | 1,045,943 | -0.18(-0.27%) |
Oct 31, 2018 | 68.03 | 69.05 | 67.78 | 68.13 | 1,903,809 | +0.23(+0.34%) |
Oct 30, 2018 | 66.89 | 67.98 | 66.19 | 67.90 | 799,044 | +1.36(+2.04%) |
Oct 29, 2018 | 67.07 | 68.58 | 65.95 | 66.54 | 1,266,913 | +0.26(+0.39%) |
Oct 26, 2018 | 64.12 | 66.75 | 62.19 | 66.28 | 1,783,414 | +4.12(+6.62%) |
Oct 25, 2018 | 62.08 | 62.70 | 61.52 | 62.16 | 1,294,587 | +0.31(+0.50%) |
Oct 24, 2018 | 64.10 | 64.10 | 61.74 | 61.85 | 932,276 | -2.18(-3.41%) |
Oct 23, 2018 | 64.52 | 64.70 | 63.58 | 64.03 | 1,036,603 | -1.02(-1.57%) |
Oct 22, 2018 | 66.36 | 66.58 | 64.86 | 65.06 | 535,241 | -1.06(-1.60%) |
Oct 19, 2018 | 65.46 | 66.47 | 65.24 | 66.11 | 612,554 | +0.55(+0.83%) |
Oct 18, 2018 | 65.52 | 66.15 | 65.27 | 65.57 | 639,965 | -0.06(-0.09%) |
Oct 17, 2018 | 64.21 | 65.76 | 64.15 | 65.63 | 860,157 | +1.26(+1.97%) |
Oct 16, 2018 | 63.25 | 64.46 | 62.63 | 64.36 | 886,793 | +1.85(+2.95%) |
Oct 15, 2018 | 62.69 | 63.44 | 62.40 | 62.52 | 667,813 | -0.15(-0.24%) |
Oct 12, 2018 | 64.19 | 64.19 | 61.77 | 62.66 | 1,071,018 | -0.55(-0.86%) |
Oct 11, 2018 | 66.09 | 66.11 | 63.18 | 63.21 | 1,046,961 | -2.92(-4.41%) |
Oct 10, 2018 | 67.60 | 67.91 | 66.05 | 66.13 | 732,914 | -1.47(-2.18%) |
Oct 09, 2018 | 67.21 | 67.80 | 66.87 | 67.60 | 352,887 | +0.36(+0.54%) |
Oct 08, 2018 | 66.36 | 67.54 | 66.34 | 67.24 | 403,337 | +0.81(+1.21%) |
Oct 05, 2018 | 66.41 | 66.78 | 66.12 | 66.43 | 390,825 | +0.16(+0.24%) |
Oct 04, 2018 | 65.78 | 66.35 | 65.63 | 66.28 | 457,554 | +0.56(+0.86%) |
Oct 03, 2018 | 66.25 | 66.25 | 65.48 | 65.71 | 828,061 | -0.20(-0.30%) |
Oct 02, 2018 | 65.31 | 65.95 | 65.00 | 65.91 | 477,103 | +0.62(+0.94%) |