Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 56.95 | 57.70 | 56.77 | 57.69 | 291,115 | +0.94(+1.66%) |
Dec 28, 2018 | 56.95 | 57.46 | 56.07 | 56.75 | 288,007 | +0.06(+0.10%) |
Dec 27, 2018 | 55.60 | 56.75 | 54.56 | 56.70 | 538,068 | +0.30(+0.53%) |
Dec 26, 2018 | 54.56 | 56.40 | 54.27 | 56.40 | 365,343 | +2.06(+3.79%) |
Dec 24, 2018 | 55.53 | 55.58 | 54.31 | 54.34 | 235,057 | -1.19(-2.15%) |
Dec 21, 2018 | 56.56 | 57.32 | 55.38 | 55.53 | 516,741 | -1.57(-2.75%) |
Dec 20, 2018 | 58.69 | 58.99 | 56.71 | 57.10 | 462,822 | -1.76(-3.00%) |
Dec 19, 2018 | 59.93 | 60.59 | 58.30 | 58.86 | 366,591 | -1.16(-1.93%) |
Dec 18, 2018 | 60.70 | 60.96 | 59.60 | 60.02 | 532,271 | -0.25(-0.42%) |
Dec 17, 2018 | 61.56 | 62.24 | 59.98 | 60.27 | 423,719 | -1.46(-2.37%) |
Dec 14, 2018 | 62.27 | 62.85 | 61.40 | 61.73 | 474,295 | -1.02(-1.62%) |
Dec 13, 2018 | 63.86 | 64.29 | 62.70 | 62.75 | 251,893 | -0.82(-1.29%) |
Dec 12, 2018 | 63.96 | 64.36 | 63.49 | 63.57 | 526,526 | +0.24(+0.38%) |
Dec 11, 2018 | 63.45 | 64.63 | 63.15 | 63.33 | 464,898 | +0.52(+0.83%) |
Dec 10, 2018 | 63.29 | 64.17 | 62.57 | 62.81 | 366,235 | -0.72(-1.13%) |
Dec 07, 2018 | 64.13 | 64.68 | 63.32 | 63.53 | 279,539 | -0.79(-1.23%) |
Dec 06, 2018 | 63.87 | 64.58 | 63.22 | 64.32 | 438,669 | -0.55(-0.85%) |
Dec 04, 2018 | 66.64 | 66.96 | 64.74 | 64.87 | 326,701 | -1.91(-2.86%) |
Dec 03, 2018 | 66.24 | 66.79 | 65.63 | 66.78 | 238,708 | +1.10(+1.68%) |
Nov 30, 2018 | 65.18 | 65.82 | 64.75 | 65.68 | 473,009 | +0.63(+0.96%) |
Nov 29, 2018 | 65.18 | 65.62 | 64.73 | 65.06 | 334,552 | +0.12(+0.19%) |
Nov 28, 2018 | 63.99 | 65.31 | 63.91 | 64.93 | 412,712 | +1.17(+1.83%) |
Nov 27, 2018 | 62.81 | 64.08 | 62.70 | 63.77 | 320,282 | +0.55(+0.87%) |
Nov 26, 2018 | 64.35 | 64.35 | 63.02 | 63.22 | 382,812 | -0.56(-0.88%) |
Nov 23, 2018 | 62.39 | 64.20 | 62.06 | 63.78 | 171,711 | +0.76(+1.21%) |
Nov 21, 2018 | 63.01 | 63.01 | 63.01 | 0 | +1.17(+1.89%) | |
Nov 20, 2018 | 61.27 | 62.61 | 61.03 | 61.85 | 515,485 | -0.49(-0.78%) |
Nov 19, 2018 | 65.67 | 65.67 | 61.93 | 62.33 | 615,585 | -3.21(-4.90%) |
Nov 16, 2018 | 64.91 | 65.79 | 64.40 | 65.54 | 528,531 | +0.36(+0.56%) |
Nov 15, 2018 | 63.27 | 65.34 | 63.27 | 65.18 | 366,777 | +1.66(+2.61%) |
Nov 14, 2018 | 64.36 | 64.92 | 63.33 | 63.52 | 330,612 | -0.15(-0.23%) |
Nov 13, 2018 | 63.45 | 64.80 | 63.39 | 63.67 | 519,491 | +0.36(+0.57%) |
Nov 12, 2018 | 64.00 | 64.16 | 62.86 | 63.30 | 385,756 | -1.00(-1.55%) |
Nov 09, 2018 | 64.48 | 64.82 | 63.80 | 64.30 | 597,773 | -0.56(-0.86%) |
Nov 08, 2018 | 64.40 | 65.47 | 64.40 | 64.86 | 362,904 | +0.24(+0.38%) |
Nov 07, 2018 | 64.50 | 65.13 | 63.87 | 64.62 | 672,030 | +0.79(+1.24%) |
Nov 06, 2018 | 63.87 | 64.68 | 63.39 | 63.82 | 491,060 | -0.09(-0.15%) |
Nov 05, 2018 | 62.96 | 64.15 | 61.86 | 63.92 | 594,154 | -0.32(-0.49%) |
Nov 02, 2018 | 64.97 | 65.45 | 63.57 | 64.23 | 426,169 | -0.71(-1.09%) |
Nov 01, 2018 | 64.25 | 65.62 | 63.99 | 64.94 | 412,069 | +0.92(+1.44%) |
Oct 31, 2018 | 62.65 | 64.39 | 62.65 | 64.02 | 473,491 | +1.92(+3.09%) |
Oct 30, 2018 | 61.07 | 62.29 | 60.57 | 62.11 | 405,222 | +1.00(+1.63%) |
Oct 29, 2018 | 61.98 | 63.04 | 60.51 | 61.11 | 405,429 | +0.22(+0.37%) |
Oct 26, 2018 | 60.02 | 61.60 | 59.77 | 60.89 | 368,434 | -0.57(-0.92%) |
Oct 25, 2018 | 58.92 | 62.06 | 58.90 | 61.45 | 736,962 | +1.14(+1.88%) |
Oct 24, 2018 | 63.36 | 63.74 | 60.24 | 60.32 | 485,953 | -3.05(-4.82%) |
Oct 23, 2018 | 63.16 | 63.69 | 62.25 | 63.37 | 328,746 | -0.83(-1.29%) |
Oct 22, 2018 | 64.14 | 64.77 | 63.76 | 64.20 | 508,262 | +0.17(+0.26%) |
Oct 19, 2018 | 64.87 | 65.21 | 63.85 | 64.03 | 362,630 | -0.73(-1.13%) |
Oct 18, 2018 | 65.53 | 65.62 | 64.37 | 64.77 | 254,545 | -0.99(-1.50%) |
Oct 17, 2018 | 65.73 | 65.87 | 65.06 | 65.75 | 267,437 | -0.11(-0.17%) |
Oct 16, 2018 | 64.45 | 65.92 | 64.05 | 65.86 | 326,373 | +1.95(+3.06%) |
Oct 15, 2018 | 63.36 | 64.25 | 62.92 | 63.91 | 305,511 | +0.33(+0.51%) |
Oct 12, 2018 | 63.05 | 63.83 | 62.78 | 63.59 | 447,431 | +1.67(+2.69%) |
Oct 11, 2018 | 62.06 | 63.00 | 61.71 | 61.92 | 416,756 | -0.47(-0.75%) |
Oct 10, 2018 | 64.00 | 64.00 | 62.38 | 62.38 | 353,015 | -1.86(-2.90%) |
Oct 09, 2018 | 63.71 | 64.52 | 63.55 | 64.25 | 305,095 | +0.35(+0.55%) |
Oct 08, 2018 | 63.65 | 64.19 | 63.11 | 63.89 | 377,269 | +0.43(+0.67%) |
Oct 05, 2018 | 64.06 | 64.20 | 62.82 | 63.46 | 519,441 | -0.65(-1.02%) |
Oct 04, 2018 | 64.79 | 64.79 | 63.39 | 64.12 | 383,909 | -0.87(-1.35%) |
Oct 03, 2018 | 64.31 | 65.30 | 64.11 | 64.99 | 604,639 | +0.82(+1.28%) |
Oct 02, 2018 | 64.39 | 64.56 | 64.01 | 64.17 | 234,527 | -0.30(-0.46%) |