Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 64.27 | 65.34 | 64.17 | 65.09 | 1,829,556 | +1.06(+1.65%) |
Dec 28, 2018 | 64.48 | 64.93 | 63.69 | 64.03 | 1,355,816 | -0.28(-0.44%) |
Dec 27, 2018 | 62.00 | 64.33 | 61.57 | 64.32 | 1,827,645 | +1.38(+2.19%) |
Dec 26, 2018 | 61.71 | 62.97 | 60.39 | 62.94 | 1,805,631 | +1.91(+3.13%) |
Dec 24, 2018 | 62.93 | 63.27 | 60.92 | 61.03 | 728,813 | -2.26(-3.57%) |
Dec 21, 2018 | 64.29 | 65.90 | 63.20 | 63.29 | 3,139,371 | -0.98(-1.53%) |
Dec 20, 2018 | 65.56 | 65.63 | 63.55 | 64.27 | 2,471,474 | -1.50(-2.29%) |
Dec 19, 2018 | 67.69 | 68.69 | 65.41 | 65.78 | 1,547,687 | -2.06(-3.04%) |
Dec 18, 2018 | 68.26 | 69.19 | 67.19 | 67.84 | 1,515,321 | -0.35(-0.51%) |
Dec 17, 2018 | 69.68 | 69.91 | 67.82 | 68.19 | 1,388,972 | -1.83(-2.61%) |
Dec 14, 2018 | 71.01 | 71.71 | 69.78 | 70.01 | 1,061,936 | -1.66(-2.32%) |
Dec 13, 2018 | 72.02 | 72.38 | 71.20 | 71.67 | 1,323,095 | -0.19(-0.27%) |
Dec 12, 2018 | 73.04 | 73.46 | 71.81 | 71.87 | 1,534,897 | -0.03(-0.04%) |
Dec 11, 2018 | 72.86 | 73.25 | 71.31 | 71.90 | 1,589,488 | +0.16(+0.22%) |
Dec 10, 2018 | 72.82 | 72.85 | 70.48 | 71.74 | 1,328,742 | -1.19(-1.64%) |
Dec 07, 2018 | 75.52 | 75.89 | 72.60 | 72.93 | 1,672,914 | -2.15(-2.86%) |
Dec 06, 2018 | 75.68 | 75.68 | 72.56 | 75.08 | 2,806,781 | -1.51(-1.98%) |
Dec 04, 2018 | 78.95 | 78.95 | 76.53 | 76.59 | 2,076,999 | -2.45(-3.10%) |
Dec 03, 2018 | 78.99 | 79.84 | 78.38 | 79.04 | 2,659,936 | +1.17(+1.50%) |
Nov 30, 2018 | 77.24 | 77.97 | 77.01 | 77.88 | 1,888,637 | +0.78(+1.01%) |
Nov 29, 2018 | 77.11 | 77.46 | 76.34 | 77.10 | 1,213,151 | +0.11(+0.14%) |
Nov 28, 2018 | 76.32 | 77.24 | 75.94 | 76.99 | 1,969,008 | +0.94(+1.24%) |
Nov 27, 2018 | 76.38 | 76.47 | 75.57 | 76.05 | 1,873,667 | -0.54(-0.70%) |
Nov 26, 2018 | 77.52 | 78.11 | 76.46 | 76.59 | 1,781,680 | -0.55(-0.71%) |
Nov 23, 2018 | 76.85 | 77.51 | 76.01 | 77.13 | 353,445 | -0.42(-0.54%) |
Nov 21, 2018 | 77.55 | 77.55 | 77.55 | 0 | +0.21(+0.27%) | |
Nov 20, 2018 | 77.89 | 78.56 | 77.33 | 77.34 | 1,556,885 | -1.60(-2.02%) |
Nov 19, 2018 | 79.86 | 80.31 | 78.73 | 78.94 | 1,176,745 | -0.99(-1.23%) |
Nov 16, 2018 | 78.59 | 80.09 | 78.38 | 79.92 | 1,599,274 | +1.30(+1.66%) |
Nov 15, 2018 | 76.87 | 78.92 | 76.26 | 78.62 | 1,435,151 | +1.31(+1.70%) |
Nov 14, 2018 | 78.35 | 78.69 | 76.85 | 77.31 | 1,859,174 | -0.52(-0.67%) |
Nov 13, 2018 | 78.14 | 78.92 | 77.54 | 77.83 | 1,430,782 | +0.03(+0.04%) |
Nov 12, 2018 | 78.84 | 78.85 | 77.66 | 77.80 | 1,435,094 | -1.03(-1.31%) |
Nov 09, 2018 | 78.94 | 79.43 | 77.94 | 78.83 | 1,502,910 | -0.32(-0.40%) |
Nov 08, 2018 | 79.16 | 79.83 | 78.90 | 79.15 | 867,485 | -0.07(-0.09%) |
Nov 07, 2018 | 78.83 | 79.34 | 78.06 | 79.22 | 1,292,845 | +0.94(+1.20%) |
Nov 06, 2018 | 77.28 | 78.43 | 76.90 | 78.28 | 1,187,736 | +0.97(+1.25%) |
Nov 05, 2018 | 77.30 | 78.05 | 76.69 | 77.31 | 1,211,234 | +0.17(+0.22%) |
Nov 02, 2018 | 76.72 | 77.52 | 76.49 | 77.14 | 1,710,986 | +1.07(+1.40%) |
Nov 01, 2018 | 75.88 | 76.58 | 75.45 | 76.07 | 1,858,992 | +0.51(+0.68%) |
Oct 31, 2018 | 76.55 | 76.91 | 75.43 | 75.56 | 2,658,901 | -0.17(-0.23%) |
Oct 30, 2018 | 74.60 | 75.94 | 74.43 | 75.74 | 2,110,671 | +1.30(+1.75%) |
Oct 29, 2018 | 76.04 | 76.28 | 73.51 | 74.43 | 2,071,553 | -0.42(-0.56%) |
Oct 26, 2018 | 73.80 | 75.52 | 73.47 | 74.85 | 2,363,282 | +0.31(+0.42%) |
Oct 25, 2018 | 74.66 | 75.08 | 73.97 | 74.54 | 1,305,576 | +0.78(+1.06%) |
Oct 24, 2018 | 75.51 | 75.94 | 73.65 | 73.76 | 1,537,406 | -1.60(-2.12%) |
Oct 23, 2018 | 74.07 | 75.87 | 73.63 | 75.35 | 1,831,710 | -0.14(-0.18%) |
Oct 22, 2018 | 75.43 | 75.86 | 74.38 | 75.49 | 1,755,783 | +0.32(+0.42%) |
Oct 19, 2018 | 76.30 | 76.36 | 74.30 | 75.17 | 2,361,747 | -0.99(-1.29%) |
Oct 18, 2018 | 73.89 | 77.52 | 73.79 | 76.16 | 3,583,038 | +1.15(+1.53%) |
Oct 17, 2018 | 75.84 | 75.84 | 74.34 | 75.01 | 2,113,652 | -0.92(-1.21%) |
Oct 16, 2018 | 75.18 | 76.01 | 74.68 | 75.93 | 1,940,155 | +1.10(+1.48%) |
Oct 15, 2018 | 74.95 | 75.55 | 74.82 | 74.82 | 1,325,657 | -0.14(-0.18%) |
Oct 12, 2018 | 75.61 | 75.61 | 73.86 | 74.96 | 2,190,944 | +0.77(+1.03%) |
Oct 11, 2018 | 75.25 | 76.06 | 74.00 | 74.20 | 2,712,588 | -1.30(-1.72%) |
Oct 10, 2018 | 77.98 | 77.98 | 75.41 | 75.49 | 2,427,352 | -2.65(-3.39%) |
Oct 09, 2018 | 79.49 | 79.49 | 78.10 | 78.14 | 1,617,588 | -1.57(-1.97%) |
Oct 08, 2018 | 79.35 | 79.79 | 78.84 | 79.70 | 952,695 | -0.05(-0.06%) |
Oct 05, 2018 | 80.45 | 80.88 | 79.17 | 79.75 | 1,415,316 | -0.67(-0.83%) |
Oct 04, 2018 | 80.33 | 80.57 | 79.77 | 80.42 | 1,187,979 | +0.05(+0.07%) |
Oct 03, 2018 | 80.64 | 81.00 | 80.17 | 80.36 | 1,308,937 | -0.05(-0.06%) |
Oct 02, 2018 | 80.34 | 80.81 | 80.23 | 80.41 | 1,359,910 | +0.00(+0.00%) |