Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 56.42 | 57.15 | 56.33 | 57.08 | 4,838,236 | +0.98(+1.74%) |
Dec 28, 2018 | 56.29 | 56.90 | 55.64 | 56.10 | 4,855,373 | +0.22(+0.39%) |
Dec 27, 2018 | 55.59 | 56.04 | 53.68 | 55.88 | 6,567,057 | -0.35(-0.61%) |
Dec 26, 2018 | 53.89 | 56.33 | 53.54 | 56.23 | 7,124,589 | +3.07(+5.78%) |
Dec 24, 2018 | 52.43 | 54.16 | 51.95 | 53.16 | 4,195,476 | +0.36(+0.69%) |
Dec 21, 2018 | 53.35 | 54.85 | 52.52 | 52.79 | 10,218,608 | -0.49(-0.92%) |
Dec 20, 2018 | 54.11 | 54.69 | 52.46 | 53.29 | 9,375,806 | -0.98(-1.80%) |
Dec 19, 2018 | 56.86 | 56.96 | 53.95 | 54.26 | 7,762,728 | -2.14(-3.80%) |
Dec 18, 2018 | 55.89 | 56.81 | 55.76 | 56.40 | 8,190,751 | +0.86(+1.54%) |
Dec 17, 2018 | 57.60 | 57.61 | 55.06 | 55.55 | 9,924,300 | -2.46(-4.24%) |
Dec 14, 2018 | 57.17 | 58.66 | 57.02 | 58.01 | 7,494,147 | +0.42(+0.73%) |
Dec 13, 2018 | 58.23 | 59.30 | 56.96 | 57.59 | 6,762,041 | -0.96(-1.64%) |
Dec 12, 2018 | 58.60 | 59.00 | 58.08 | 58.54 | 6,312,151 | +0.87(+1.51%) |
Dec 11, 2018 | 59.37 | 59.43 | 57.06 | 57.67 | 6,663,119 | -1.33(-2.25%) |
Dec 10, 2018 | 58.52 | 59.18 | 57.49 | 59.00 | 6,659,090 | +0.44(+0.75%) |
Dec 07, 2018 | 59.74 | 60.34 | 58.15 | 58.56 | 6,335,537 | -1.49(-2.49%) |
Dec 06, 2018 | 59.33 | 60.11 | 58.16 | 60.06 | 7,299,850 | +0.20(+0.33%) |
Dec 04, 2018 | 62.23 | 62.60 | 59.16 | 59.86 | 11,303,575 | -2.62(-4.19%) |
Dec 03, 2018 | 62.55 | 62.73 | 61.15 | 62.47 | 8,130,442 | +1.19(+1.94%) |
Nov 30, 2018 | 61.27 | 61.90 | 60.74 | 61.28 | 8,221,666 | -0.18(-0.30%) |
Nov 29, 2018 | 61.71 | 61.78 | 60.25 | 61.46 | 7,722,125 | -0.61(-0.99%) |
Nov 28, 2018 | 61.65 | 62.09 | 60.30 | 62.08 | 9,080,254 | +0.43(+0.70%) |
Nov 27, 2018 | 59.67 | 61.93 | 59.31 | 61.65 | 15,504,766 | +1.84(+3.08%) |
Nov 26, 2018 | 58.79 | 59.88 | 58.79 | 59.81 | 11,420,688 | +1.64(+2.82%) |
Nov 23, 2018 | 59.75 | 59.91 | 58.04 | 58.16 | 6,545,119 | -1.65(-2.76%) |
Nov 21, 2018 | 59.81 | 59.81 | 59.81 | 0 | +0.20(+0.33%) | |
Nov 20, 2018 | 58.72 | 61.75 | 57.10 | 59.62 | 24,158,382 | -7.01(-10.52%) |
Nov 19, 2018 | 68.46 | 68.86 | 66.43 | 66.63 | 10,657,868 | -1.62(-2.37%) |
Nov 16, 2018 | 68.05 | 68.65 | 66.99 | 68.25 | 9,644,661 | -0.93(-1.34%) |
Nov 15, 2018 | 70.96 | 70.96 | 68.58 | 69.17 | 8,308,401 | -2.03(-2.85%) |
Nov 14, 2018 | 72.39 | 73.32 | 70.76 | 71.20 | 6,567,643 | -1.02(-1.41%) |
Nov 13, 2018 | 73.33 | 73.64 | 71.90 | 72.22 | 5,052,753 | -0.98(-1.35%) |
Nov 12, 2018 | 74.66 | 74.77 | 73.01 | 73.21 | 5,186,650 | -1.26(-1.69%) |
Nov 09, 2018 | 74.89 | 75.31 | 74.23 | 74.47 | 4,074,533 | -0.57(-0.75%) |
Nov 08, 2018 | 74.52 | 75.25 | 74.34 | 75.03 | 5,224,465 | +0.72(+0.97%) |
Nov 07, 2018 | 74.95 | 75.08 | 73.45 | 74.31 | 7,913,230 | +1.00(+1.37%) |
Nov 06, 2018 | 73.18 | 73.38 | 72.74 | 73.31 | 4,319,610 | +0.21(+0.28%) |
Nov 05, 2018 | 72.43 | 73.25 | 72.04 | 73.10 | 4,256,113 | +0.81(+1.11%) |
Nov 02, 2018 | 72.60 | 73.38 | 71.48 | 72.30 | 4,246,976 | +0.15(+0.21%) |
Nov 01, 2018 | 71.53 | 72.27 | 71.07 | 72.14 | 5,123,795 | +0.51(+0.72%) |
Oct 31, 2018 | 74.06 | 74.06 | 71.54 | 71.63 | 7,733,256 | -1.83(-2.49%) |
Oct 30, 2018 | 72.63 | 74.06 | 72.42 | 73.46 | 6,733,306 | +1.43(+1.99%) |
Oct 29, 2018 | 70.90 | 73.25 | 70.67 | 72.03 | 6,246,452 | +1.85(+2.64%) |
Oct 26, 2018 | 71.71 | 72.17 | 70.07 | 70.18 | 7,155,856 | -1.62(-2.25%) |
Oct 25, 2018 | 71.24 | 72.44 | 70.79 | 71.80 | 6,140,320 | +1.34(+1.90%) |
Oct 24, 2018 | 70.74 | 72.20 | 70.33 | 70.47 | 5,895,958 | -0.34(-0.48%) |
Oct 23, 2018 | 69.62 | 71.05 | 69.44 | 70.81 | 5,274,080 | -0.48(-0.67%) |
Oct 22, 2018 | 70.66 | 71.76 | 70.66 | 71.29 | 3,991,456 | +1.04(+1.48%) |
Oct 19, 2018 | 71.72 | 71.75 | 70.17 | 70.25 | 6,379,687 | -1.15(-1.61%) |
Oct 18, 2018 | 71.60 | 72.44 | 70.23 | 71.40 | 4,953,378 | -0.91(-1.26%) |
Oct 17, 2018 | 73.28 | 73.62 | 71.55 | 72.31 | 4,892,773 | -1.19(-1.62%) |
Oct 16, 2018 | 72.92 | 73.72 | 72.42 | 73.50 | 3,142,597 | +1.04(+1.43%) |
Oct 15, 2018 | 72.43 | 73.07 | 72.22 | 72.46 | 3,906,020 | -0.01(-0.01%) |
Oct 12, 2018 | 72.02 | 73.45 | 71.75 | 72.47 | 5,988,334 | +1.55(+2.19%) |
Oct 11, 2018 | 73.16 | 73.77 | 70.83 | 70.92 | 5,944,340 | -2.06(-2.82%) |
Oct 10, 2018 | 73.38 | 74.35 | 72.86 | 72.98 | 5,781,897 | -0.39(-0.54%) |
Oct 09, 2018 | 73.22 | 74.35 | 73.22 | 73.37 | 3,888,916 | +0.22(+0.30%) |
Oct 08, 2018 | 72.28 | 73.28 | 72.09 | 73.15 | 4,357,192 | +0.75(+1.04%) |
Oct 05, 2018 | 72.68 | 73.00 | 71.78 | 72.39 | 5,925,405 | -0.27(-0.38%) |
Oct 04, 2018 | 73.52 | 74.11 | 72.31 | 72.67 | 6,390,171 | -0.97(-1.31%) |
Oct 03, 2018 | 74.29 | 74.30 | 73.36 | 73.63 | 4,986,086 | -0.56(-0.75%) |
Oct 02, 2018 | 75.68 | 76.56 | 74.02 | 74.19 | 4,972,296 | -1.58(-2.09%) |