Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 69.96 | 69.96 | 69.96 | 0 | +0.01(+0.01%) | |
Dec 28, 2018 | 69.22 | 70.36 | 69.22 | 69.95 | 815,870 | +0.87(+1.26%) |
Dec 27, 2018 | 68.51 | 69.13 | 68.11 | 69.08 | 819,633 | +0.74(+1.08%) |
Dec 24, 2018 | 68.34 | 68.34 | 68.34 | 0 | -0.21(-0.31%) | |
Dec 21, 2018 | 70.13 | 70.13 | 68.04 | 68.55 | 3,995,925 | -1.11(-1.59%) |
Dec 20, 2018 | 70.48 | 70.80 | 69.19 | 69.66 | 954,545 | -0.82(-1.16%) |
Dec 19, 2018 | 70.69 | 71.40 | 70.16 | 70.48 | 1,027,947 | -0.35(-0.49%) |
Dec 18, 2018 | 70.13 | 70.86 | 70.04 | 70.83 | 1,663,757 | +0.65(+0.93%) |
Dec 17, 2018 | 70.58 | 70.90 | 69.79 | 70.18 | 2,086,049 | -0.56(-0.79%) |
Dec 14, 2018 | 70.93 | 71.14 | 70.15 | 70.74 | 528,821 | -0.05(-0.07%) |
Dec 13, 2018 | 70.79 | 71.23 | 70.42 | 70.79 | 628,060 | +0.13(+0.18%) |
Dec 12, 2018 | 70.82 | 71.03 | 70.29 | 70.66 | 1,022,629 | +0.29(+0.41%) |
Dec 11, 2018 | 70.72 | 70.99 | 70.03 | 70.37 | 739,758 | -0.15(-0.21%) |
Dec 10, 2018 | 70.58 | 71.01 | 69.82 | 70.52 | 569,838 | -0.70(-0.98%) |
Dec 07, 2018 | 71.65 | 72.26 | 70.70 | 71.22 | 994,586 | -0.50(-0.70%) |
Dec 06, 2018 | 70.78 | 71.74 | 70.00 | 71.72 | 912,140 | +0.49(+0.69%) |
Dec 05, 2018 | 71.67 | 72.45 | 70.84 | 71.23 | 448,570 | -0.35(-0.49%) |
Dec 04, 2018 | 71.19 | 72.42 | 71.00 | 71.58 | 1,157,952 | +0.50(+0.70%) |
Dec 03, 2018 | 70.48 | 71.09 | 70.13 | 71.08 | 537,712 | +0.21(+0.30%) |
Nov 30, 2018 | 70.43 | 71.18 | 70.21 | 70.87 | 1,216,363 | +0.53(+0.75%) |
Nov 29, 2018 | 69.72 | 70.85 | 69.48 | 70.34 | 806,470 | +0.09(+0.13%) |
Nov 28, 2018 | 71.00 | 71.30 | 70.09 | 70.25 | 1,006,160 | -0.78(-1.10%) |
Nov 27, 2018 | 70.07 | 71.24 | 69.97 | 71.03 | 1,330,045 | +0.93(+1.33%) |
Nov 26, 2018 | 69.65 | 70.40 | 69.31 | 70.10 | 734,459 | +0.70(+1.01%) |
Nov 23, 2018 | 69.60 | 70.07 | 68.79 | 69.40 | 399,823 | -0.47(-0.67%) |
Nov 22, 2018 | 69.80 | 69.87 | 69.06 | 69.87 | 219,532 | +0.00(+0.00%) |
Nov 21, 2018 | 69.21 | 70.20 | 69.14 | 69.87 | 1,005,428 | +0.82(+1.19%) |
Nov 20, 2018 | 69.93 | 70.16 | 68.88 | 69.05 | 629,413 | -1.20(-1.71%) |
Nov 19, 2018 | 70.74 | 71.03 | 70.11 | 70.25 | 1,056,235 | -0.42(-0.59%) |
Nov 16, 2018 | 69.72 | 70.93 | 69.37 | 70.67 | 1,864,380 | +0.52(+0.74%) |
Nov 15, 2018 | 70.20 | 70.36 | 69.82 | 70.15 | 830,708 | -0.11(-0.16%) |
Nov 14, 2018 | 70.12 | 70.78 | 69.89 | 70.26 | 966,367 | +0.17(+0.24%) |
Nov 13, 2018 | 67.88 | 70.21 | 67.88 | 70.09 | 1,796,935 | +2.31(+3.41%) |
Nov 12, 2018 | 67.62 | 68.18 | 67.32 | 67.78 | 749,486 | +0.24(+0.36%) |
Nov 09, 2018 | 67.15 | 67.85 | 67.15 | 67.54 | 678,151 | +0.28(+0.42%) |
Nov 08, 2018 | 67.03 | 67.26 | 66.26 | 67.26 | 701,354 | +0.29(+0.43%) |
Nov 07, 2018 | 66.65 | 67.26 | 66.34 | 66.97 | 930,444 | +0.64(+0.96%) |
Nov 06, 2018 | 66.76 | 66.79 | 66.13 | 66.33 | 738,477 | -0.37(-0.55%) |
Nov 05, 2018 | 66.56 | 67.36 | 66.43 | 66.70 | 1,198,363 | +0.05(+0.08%) |
Nov 02, 2018 | 67.24 | 67.34 | 66.46 | 66.65 | 682,063 | -0.16(-0.24%) |
Nov 01, 2018 | 67.73 | 68.03 | 66.52 | 66.81 | 1,034,369 | -0.98(-1.45%) |
Oct 31, 2018 | 68.00 | 68.26 | 67.08 | 67.79 | 1,106,089 | -0.16(-0.24%) |
Oct 30, 2018 | 66.75 | 68.00 | 66.67 | 67.95 | 891,100 | +1.16(+1.74%) |
Oct 29, 2018 | 66.76 | 67.80 | 66.44 | 66.79 | 884,798 | +0.04(+0.06%) |
Oct 26, 2018 | 67.52 | 67.92 | 65.41 | 66.75 | 1,730,178 | -0.76(-1.13%) |
Oct 25, 2018 | 67.81 | 68.50 | 67.38 | 67.51 | 1,324,105 | -0.27(-0.40%) |
Oct 24, 2018 | 67.20 | 67.97 | 66.73 | 67.78 | 1,384,179 | +0.38(+0.56%) |
Oct 23, 2018 | 67.13 | 67.46 | 66.43 | 67.40 | 982,332 | -0.28(-0.41%) |
Oct 22, 2018 | 66.70 | 67.81 | 66.34 | 67.68 | 1,412,660 | +0.86(+1.29%) |
Oct 19, 2018 | 67.78 | 67.95 | 66.06 | 66.82 | 1,369,261 | -0.67(-0.99%) |
Oct 18, 2018 | 67.25 | 67.59 | 66.75 | 67.49 | 1,092,906 | +0.40(+0.60%) |
Oct 17, 2018 | 66.54 | 67.28 | 66.32 | 67.09 | 930,234 | +0.56(+0.84%) |
Oct 16, 2018 | 65.64 | 66.87 | 65.53 | 66.53 | 876,461 | +0.97(+1.48%) |
Oct 15, 2018 | 64.70 | 65.87 | 64.40 | 65.56 | 681,520 | +0.88(+1.36%) |
Oct 12, 2018 | 65.03 | 65.16 | 64.25 | 64.68 | 1,106,129 | +0.21(+0.33%) |
Oct 11, 2018 | 64.95 | 65.19 | 64.47 | 64.47 | 1,197,756 | -0.79(-1.21%) |
Oct 10, 2018 | 66.57 | 66.62 | 65.21 | 65.26 | 1,159,524 | -1.24(-1.86%) |
Oct 09, 2018 | 66.46 | 67.25 | 66.28 | 66.50 | 1,083,352 | -0.09(-0.14%) |
Oct 05, 2018 | 66.59 | 66.59 | 66.59 | 0 | +0.14(+0.21%) | |
Oct 04, 2018 | 65.75 | 66.70 | 65.66 | 66.45 | 991,761 | +0.56(+0.85%) |
Oct 03, 2018 | 65.39 | 65.89 | 65.25 | 65.89 | 683,606 | +0.58(+0.89%) |
Oct 02, 2018 | 65.83 | 65.90 | 65.15 | 65.31 | 913,785 | -0.57(-0.87%) |