Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 65.20 | 65.96 | 64.87 | 65.78 | 615,141 | +0.66(+1.01%) |
Dec 28, 2018 | 65.79 | 66.28 | 64.53 | 65.12 | 800,589 | -0.40(-0.61%) |
Dec 27, 2018 | 63.57 | 65.60 | 62.26 | 65.52 | 893,487 | +2.28(+3.61%) |
Dec 26, 2018 | 60.67 | 63.32 | 60.19 | 63.24 | 347,374 | +2.73(+4.50%) |
Dec 24, 2018 | 61.66 | 61.87 | 60.51 | 60.51 | 270,459 | -1.71(-2.74%) |
Dec 21, 2018 | 63.83 | 64.35 | 61.85 | 62.22 | 1,017,431 | -1.46(-2.30%) |
Dec 20, 2018 | 65.19 | 65.25 | 63.37 | 63.68 | 733,836 | -1.46(-2.25%) |
Dec 19, 2018 | 66.10 | 66.65 | 64.66 | 65.15 | 579,858 | -0.70(-1.06%) |
Dec 18, 2018 | 66.09 | 66.42 | 65.34 | 65.84 | 1,007,428 | +0.34(+0.52%) |
Dec 17, 2018 | 67.56 | 67.57 | 65.10 | 65.50 | 949,795 | -2.14(-3.17%) |
Dec 14, 2018 | 68.36 | 68.68 | 67.37 | 67.64 | 1,297,060 | -1.41(-2.04%) |
Dec 13, 2018 | 70.73 | 71.26 | 68.94 | 69.05 | 1,131,034 | -1.53(-2.17%) |
Dec 12, 2018 | 70.98 | 71.65 | 70.53 | 70.58 | 780,757 | +0.78(+1.12%) |
Dec 11, 2018 | 70.55 | 71.28 | 69.79 | 69.80 | 514,830 | +0.03(+0.04%) |
Dec 10, 2018 | 70.94 | 71.11 | 69.25 | 69.77 | 496,445 | -0.98(-1.39%) |
Dec 07, 2018 | 73.43 | 74.36 | 70.23 | 70.75 | 929,292 | -2.50(-3.42%) |
Dec 06, 2018 | 73.78 | 74.00 | 72.13 | 73.26 | 985,328 | -1.89(-2.52%) |
Dec 04, 2018 | 76.73 | 76.92 | 75.00 | 75.15 | 602,734 | -1.59(-2.08%) |
Dec 03, 2018 | 77.16 | 77.27 | 75.99 | 76.74 | 617,838 | +0.83(+1.10%) |
Nov 30, 2018 | 75.99 | 76.39 | 75.55 | 75.91 | 601,871 | -0.48(-0.63%) |
Nov 29, 2018 | 75.76 | 76.52 | 75.27 | 76.39 | 465,074 | +0.37(+0.49%) |
Nov 28, 2018 | 74.77 | 76.04 | 73.70 | 76.02 | 404,568 | +1.70(+2.29%) |
Nov 27, 2018 | 74.74 | 74.74 | 73.44 | 74.32 | 668,651 | -0.94(-1.25%) |
Nov 26, 2018 | 75.87 | 76.18 | 75.25 | 75.26 | 430,028 | -0.20(-0.27%) |
Nov 23, 2018 | 74.25 | 75.97 | 74.23 | 75.47 | 261,649 | +0.41(+0.54%) |
Nov 21, 2018 | 75.06 | 75.06 | 75.06 | 0 | +0.66(+0.88%) | |
Nov 20, 2018 | 73.15 | 74.69 | 72.99 | 74.40 | 745,521 | +0.18(+0.24%) |
Nov 19, 2018 | 75.63 | 76.24 | 74.12 | 74.23 | 664,373 | -1.83(-2.41%) |
Nov 16, 2018 | 75.72 | 76.17 | 74.67 | 76.06 | 1,175,148 | -0.04(-0.05%) |
Nov 15, 2018 | 74.42 | 76.83 | 74.29 | 76.09 | 1,310,593 | +1.37(+1.83%) |
Nov 14, 2018 | 75.65 | 75.79 | 74.04 | 74.73 | 653,759 | -0.72(-0.96%) |
Nov 13, 2018 | 76.19 | 76.54 | 75.08 | 75.45 | 371,603 | -0.55(-0.73%) |
Nov 12, 2018 | 77.60 | 77.60 | 75.69 | 76.00 | 740,930 | -1.28(-1.66%) |
Nov 09, 2018 | 77.05 | 77.73 | 75.61 | 77.29 | 1,537,756 | -0.18(-0.24%) |
Nov 08, 2018 | 77.86 | 78.38 | 76.97 | 77.47 | 1,366,033 | -0.13(-0.17%) |
Nov 07, 2018 | 73.22 | 78.11 | 73.22 | 77.60 | 2,573,113 | +5.67(+7.88%) |
Nov 06, 2018 | 71.04 | 72.63 | 71.03 | 71.93 | 890,975 | +0.72(+1.01%) |
Nov 05, 2018 | 70.96 | 71.58 | 69.70 | 71.21 | 708,350 | +0.67(+0.96%) |
Nov 02, 2018 | 70.16 | 71.30 | 69.90 | 70.54 | 542,884 | +0.78(+1.11%) |
Nov 01, 2018 | 68.88 | 70.12 | 68.39 | 69.76 | 579,294 | +1.40(+2.04%) |
Oct 31, 2018 | 68.65 | 69.41 | 68.26 | 68.37 | 408,268 | +0.37(+0.54%) |
Oct 30, 2018 | 66.80 | 68.09 | 66.27 | 68.00 | 737,071 | +1.34(+2.01%) |
Oct 29, 2018 | 69.04 | 69.11 | 65.98 | 66.66 | 960,347 | -1.46(-2.14%) |
Oct 26, 2018 | 67.56 | 69.15 | 66.80 | 68.12 | 449,283 | -0.34(-0.50%) |
Oct 25, 2018 | 67.43 | 69.38 | 66.75 | 68.46 | 1,291,788 | +1.40(+2.08%) |
Oct 24, 2018 | 68.99 | 69.28 | 66.99 | 67.06 | 587,440 | -2.01(-2.90%) |
Oct 23, 2018 | 68.37 | 69.38 | 67.54 | 69.07 | 444,051 | -0.28(-0.40%) |
Oct 22, 2018 | 69.24 | 69.50 | 68.70 | 69.35 | 569,075 | +0.35(+0.51%) |
Oct 19, 2018 | 69.43 | 69.66 | 68.64 | 69.00 | 424,828 | -0.18(-0.25%) |
Oct 18, 2018 | 69.78 | 70.49 | 68.94 | 69.17 | 609,270 | -0.74(-1.06%) |
Oct 17, 2018 | 70.23 | 70.41 | 69.49 | 69.91 | 288,773 | -0.62(-0.88%) |
Oct 16, 2018 | 69.34 | 70.64 | 68.92 | 70.53 | 295,848 | +1.51(+2.18%) |
Oct 15, 2018 | 68.94 | 69.39 | 68.46 | 69.02 | 452,191 | -0.18(-0.25%) |
Oct 12, 2018 | 70.14 | 70.33 | 68.47 | 69.20 | 612,786 | -0.32(-0.47%) |
Oct 11, 2018 | 71.16 | 71.33 | 69.44 | 69.52 | 850,108 | -1.68(-2.36%) |
Oct 10, 2018 | 73.46 | 73.74 | 71.16 | 71.20 | 1,019,466 | -2.48(-3.36%) |
Oct 09, 2018 | 75.58 | 75.65 | 73.46 | 73.68 | 1,303,234 | -2.43(-3.19%) |
Oct 08, 2018 | 76.41 | 76.93 | 75.64 | 76.11 | 961,452 | -0.48(-0.63%) |
Oct 05, 2018 | 76.74 | 76.79 | 75.76 | 76.59 | 392,040 | -0.12(-0.16%) |
Oct 04, 2018 | 77.02 | 77.17 | 76.21 | 76.71 | 406,666 | -0.49(-0.63%) |
Oct 03, 2018 | 77.34 | 77.85 | 76.97 | 77.20 | 441,338 | +0.06(+0.08%) |
Oct 02, 2018 | 77.93 | 78.23 | 77.07 | 77.14 | 399,283 | -0.68(-0.88%) |