Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 68.46 | 69.13 | 67.81 | 69.04 | 3,220,175 | +0.95(+1.40%) |
Dec 28, 2018 | 69.12 | 69.62 | 67.69 | 68.09 | 2,806,267 | -0.69(-1.00%) |
Dec 27, 2018 | 66.47 | 68.81 | 66.27 | 68.77 | 3,416,334 | +1.30(+1.92%) |
Dec 26, 2018 | 63.32 | 67.52 | 63.25 | 67.48 | 4,359,136 | +4.57(+7.26%) |
Dec 24, 2018 | 65.39 | 65.51 | 62.86 | 62.91 | 2,897,608 | -3.11(-4.71%) |
Dec 21, 2018 | 66.08 | 67.32 | 65.43 | 66.02 | 6,258,166 | -0.32(-0.48%) |
Dec 20, 2018 | 67.62 | 69.27 | 65.99 | 66.34 | 5,982,919 | -1.91(-2.79%) |
Dec 19, 2018 | 68.33 | 70.68 | 67.44 | 68.25 | 4,858,288 | +0.34(+0.51%) |
Dec 18, 2018 | 69.17 | 69.89 | 67.55 | 67.90 | 3,207,246 | -0.91(-1.32%) |
Dec 17, 2018 | 69.58 | 69.72 | 68.01 | 68.81 | 5,486,479 | -0.78(-1.12%) |
Dec 14, 2018 | 70.78 | 72.19 | 69.30 | 69.58 | 3,577,556 | -1.60(-2.25%) |
Dec 13, 2018 | 71.49 | 72.01 | 70.22 | 71.19 | 3,526,944 | -0.34(-0.47%) |
Dec 12, 2018 | 72.00 | 72.83 | 71.30 | 71.52 | 3,207,829 | +0.67(+0.94%) |
Dec 11, 2018 | 71.87 | 72.62 | 70.06 | 70.86 | 3,164,434 | -0.34(-0.47%) |
Dec 10, 2018 | 71.72 | 72.50 | 69.42 | 71.19 | 3,257,819 | -1.21(-1.67%) |
Dec 07, 2018 | 74.84 | 76.14 | 72.03 | 72.41 | 4,842,492 | -1.80(-2.43%) |
Dec 06, 2018 | 71.96 | 74.27 | 71.38 | 74.21 | 5,197,564 | +0.96(+1.31%) |
Dec 04, 2018 | 74.23 | 75.21 | 73.11 | 73.25 | 3,982,730 | -0.55(-0.75%) |
Dec 03, 2018 | 75.19 | 76.89 | 72.53 | 73.80 | 6,503,890 | -1.15(-1.53%) |
Nov 30, 2018 | 73.92 | 75.02 | 73.39 | 74.95 | 5,482,509 | +0.67(+0.91%) |
Nov 29, 2018 | 74.53 | 75.19 | 74.02 | 74.27 | 2,812,641 | +0.04(+0.05%) |
Nov 28, 2018 | 73.58 | 74.31 | 72.12 | 74.23 | 3,575,349 | +1.10(+1.50%) |
Nov 27, 2018 | 73.49 | 73.67 | 72.69 | 73.13 | 3,339,138 | -0.65(-0.88%) |
Nov 26, 2018 | 72.44 | 73.88 | 72.31 | 73.78 | 4,098,532 | +2.46(+3.45%) |
Nov 23, 2018 | 73.48 | 73.72 | 71.32 | 71.32 | 2,707,562 | -3.73(-4.97%) |
Nov 21, 2018 | 75.05 | 75.05 | 75.05 | 0 | +0.89(+1.20%) | |
Nov 20, 2018 | 74.90 | 75.68 | 73.79 | 74.16 | 5,682,092 | -1.89(-2.49%) |
Nov 19, 2018 | 77.04 | 77.42 | 75.11 | 76.05 | 2,441,494 | -1.37(-1.77%) |
Nov 16, 2018 | 77.17 | 78.36 | 76.80 | 77.42 | 4,328,382 | +0.95(+1.24%) |
Nov 15, 2018 | 75.50 | 76.61 | 75.16 | 76.48 | 3,294,263 | +0.50(+0.66%) |
Nov 14, 2018 | 76.67 | 77.53 | 74.98 | 75.98 | 3,691,066 | +0.64(+0.84%) |
Nov 13, 2018 | 77.32 | 78.07 | 75.24 | 75.34 | 3,762,592 | -2.28(-2.94%) |
Nov 12, 2018 | 79.78 | 80.21 | 77.50 | 77.62 | 2,110,575 | -1.65(-2.08%) |
Nov 09, 2018 | 77.76 | 79.74 | 77.32 | 79.27 | 2,638,278 | +0.85(+1.08%) |
Nov 08, 2018 | 81.65 | 81.91 | 77.80 | 78.42 | 3,682,889 | -3.54(-4.32%) |
Nov 07, 2018 | 81.20 | 82.24 | 80.57 | 81.95 | 5,300,286 | +1.78(+2.22%) |
Nov 06, 2018 | 79.89 | 80.24 | 79.15 | 80.17 | 2,465,047 | +0.29(+0.36%) |
Nov 05, 2018 | 79.63 | 80.39 | 79.19 | 79.89 | 2,749,579 | +1.20(+1.53%) |
Nov 02, 2018 | 81.90 | 82.31 | 78.30 | 78.69 | 3,431,008 | -2.77(-3.40%) |
Nov 01, 2018 | 81.57 | 82.13 | 80.43 | 81.46 | 2,702,440 | -0.25(-0.31%) |
Oct 31, 2018 | 81.95 | 83.13 | 81.39 | 81.71 | 3,382,602 | +0.60(+0.74%) |
Oct 30, 2018 | 78.98 | 81.26 | 78.97 | 81.11 | 3,214,250 | +2.81(+3.59%) |
Oct 29, 2018 | 79.64 | 81.09 | 77.32 | 78.30 | 3,462,844 | -0.74(-0.94%) |
Oct 26, 2018 | 80.62 | 82.48 | 75.74 | 79.04 | 6,628,349 | +0.76(+0.97%) |
Oct 25, 2018 | 76.90 | 79.20 | 76.74 | 78.27 | 4,867,432 | +2.54(+3.35%) |
Oct 24, 2018 | 79.46 | 79.46 | 75.54 | 75.74 | 4,205,932 | -3.58(-4.51%) |
Oct 23, 2018 | 80.34 | 80.58 | 77.83 | 79.31 | 4,142,561 | -2.66(-3.25%) |
Oct 22, 2018 | 82.06 | 82.49 | 80.35 | 81.98 | 6,199,780 | +0.30(+0.37%) |
Oct 19, 2018 | 83.94 | 84.92 | 81.13 | 81.67 | 5,050,189 | -5.05(-5.82%) |
Oct 18, 2018 | 85.84 | 87.49 | 85.60 | 86.72 | 2,316,603 | +0.27(+0.31%) |
Oct 17, 2018 | 87.37 | 87.94 | 86.16 | 86.45 | 2,786,724 | -0.86(-0.98%) |
Oct 16, 2018 | 85.98 | 87.36 | 85.79 | 87.31 | 3,326,882 | +2.11(+2.47%) |
Oct 15, 2018 | 86.98 | 87.03 | 85.19 | 85.20 | 3,360,392 | -1.79(-2.06%) |
Oct 12, 2018 | 88.11 | 88.48 | 85.75 | 86.99 | 3,873,174 | +0.00(+0.00%) |
Oct 11, 2018 | 89.41 | 89.49 | 86.75 | 86.99 | 4,486,142 | -2.85(-3.18%) |
Oct 10, 2018 | 93.58 | 93.86 | 89.76 | 89.84 | 3,242,013 | -3.68(-3.93%) |
Oct 09, 2018 | 93.85 | 94.68 | 93.07 | 93.52 | 2,848,349 | -0.37(-0.39%) |
Oct 08, 2018 | 93.70 | 94.15 | 93.04 | 93.89 | 2,901,978 | -0.18(-0.19%) |
Oct 05, 2018 | 93.76 | 94.40 | 93.09 | 94.07 | 3,236,600 | +0.53(+0.57%) |
Oct 04, 2018 | 94.06 | 94.46 | 92.75 | 93.54 | 3,241,886 | -0.61(-0.65%) |
Oct 03, 2018 | 91.47 | 94.24 | 91.06 | 94.15 | 4,165,007 | +3.00(+3.30%) |
Oct 02, 2018 | 91.11 | 91.63 | 89.60 | 91.15 | 3,629,793 | +0.17(+0.18%) |