Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 56.47 | 57.61 | 55.50 | 56.66 | 591,200 | +0.82(+1.47%) |
Dec 28, 2018 | 56.85 | 57.14 | 55.25 | 55.84 | 476,000 | -0.71(-1.26%) |
Dec 27, 2018 | 56.00 | 56.72 | 54.03 | 56.55 | 673,999 | -0.25(-0.44%) |
Dec 26, 2018 | 52.57 | 56.82 | 52.07 | 56.80 | 759,859 | +4.19(+7.96%) |
Dec 24, 2018 | 52.00 | 53.39 | 51.50 | 52.61 | 486,600 | +0.20(+0.38%) |
Dec 21, 2018 | 54.71 | 54.99 | 52.25 | 52.41 | 1,428,000 | -1.89(-3.48%) |
Dec 20, 2018 | 55.09 | 56.05 | 52.90 | 54.30 | 1,106,967 | -0.76(-1.38%) |
Dec 19, 2018 | 56.44 | 58.48 | 54.10 | 55.06 | 792,285 | -0.94(-1.68%) |
Dec 18, 2018 | 59.18 | 59.18 | 54.73 | 56.00 | 1,221,226 | -2.63(-4.49%) |
Dec 17, 2018 | 59.99 | 60.98 | 58.15 | 58.63 | 731,310 | -1.85(-3.06%) |
Dec 14, 2018 | 60.41 | 61.02 | 59.66 | 60.48 | 561,400 | -0.52(-0.85%) |
Dec 13, 2018 | 61.86 | 62.88 | 60.29 | 61.00 | 545,336 | -0.95(-1.53%) |
Dec 12, 2018 | 61.70 | 62.74 | 61.08 | 61.95 | 404,104 | +1.01(+1.66%) |
Dec 11, 2018 | 61.36 | 62.78 | 59.69 | 60.94 | 535,734 | +0.29(+0.48%) |
Dec 10, 2018 | 59.74 | 60.98 | 58.51 | 60.65 | 760,946 | +0.66(+1.10%) |
Dec 07, 2018 | 61.64 | 62.49 | 59.65 | 59.99 | 624,200 | -2.05(-3.30%) |
Dec 06, 2018 | 60.11 | 62.79 | 59.22 | 62.04 | 1,150,457 | +0.96(+1.57%) |
Dec 04, 2018 | 63.75 | 64.39 | 61.02 | 61.08 | 993,500 | -2.87(-4.49%) |
Dec 03, 2018 | 63.24 | 64.46 | 62.40 | 63.95 | 1,241,409 | +1.37(+2.19%) |
Nov 30, 2018 | 62.64 | 63.24 | 61.59 | 62.58 | 1,118,600 | -0.30(-0.48%) |
Nov 29, 2018 | 61.16 | 63.32 | 61.16 | 62.88 | 1,178,564 | +1.53(+2.49%) |
Nov 28, 2018 | 58.79 | 61.40 | 58.10 | 61.35 | 1,212,556 | +2.81(+4.80%) |
Nov 27, 2018 | 57.40 | 58.65 | 56.43 | 58.54 | 1,966,453 | +0.97(+1.68%) |
Nov 26, 2018 | 59.24 | 59.25 | 56.60 | 57.57 | 1,624,987 | -0.71(-1.22%) |
Nov 23, 2018 | 56.88 | 58.97 | 56.83 | 58.28 | 271,100 | +1.04(+1.82%) |
Nov 21, 2018 | 57.24 | 57.24 | 57.24 | 0 | +1.05(+1.87%) | |
Nov 20, 2018 | 55.65 | 57.26 | 55.27 | 56.19 | 1,144,013 | -0.87(-1.52%) |
Nov 19, 2018 | 56.99 | 57.82 | 56.09 | 57.06 | 1,722,188 | -0.37(-0.64%) |
Nov 16, 2018 | 54.63 | 58.50 | 54.04 | 57.43 | 3,318,100 | +3.04(+5.59%) |
Nov 15, 2018 | 53.50 | 54.72 | 52.04 | 54.39 | 3,493,648 | +1.31(+2.47%) |
Nov 14, 2018 | 55.07 | 55.63 | 52.17 | 53.08 | 1,236,247 | -1.76(-3.21%) |
Nov 13, 2018 | 55.42 | 56.77 | 54.75 | 54.84 | 976,306 | -0.14(-0.25%) |
Nov 12, 2018 | 57.99 | 58.47 | 54.51 | 54.98 | 749,743 | -3.08(-5.30%) |
Nov 09, 2018 | 60.43 | 60.62 | 57.27 | 58.06 | 724,400 | -2.50(-4.13%) |
Nov 08, 2018 | 60.80 | 62.44 | 60.53 | 60.56 | 815,337 | -0.39(-0.64%) |
Nov 07, 2018 | 58.58 | 61.10 | 58.02 | 60.95 | 782,409 | +2.89(+4.98%) |
Nov 06, 2018 | 57.04 | 58.64 | 56.51 | 58.06 | 838,434 | +0.74(+1.29%) |
Nov 05, 2018 | 56.54 | 57.66 | 55.09 | 57.32 | 748,389 | +0.87(+1.54%) |
Nov 02, 2018 | 58.35 | 59.33 | 55.14 | 56.45 | 856,700 | -1.69(-2.91%) |
Nov 01, 2018 | 56.36 | 58.77 | 56.15 | 58.14 | 1,040,634 | +2.01(+3.58%) |
Oct 31, 2018 | 55.14 | 57.33 | 54.90 | 56.13 | 1,464,719 | +1.69(+3.10%) |
Oct 30, 2018 | 54.05 | 54.49 | 50.71 | 54.44 | 1,900,345 | -0.15(-0.27%) |
Oct 29, 2018 | 57.02 | 57.23 | 52.75 | 54.59 | 3,171,440 | -0.71(-1.28%) |
Oct 26, 2018 | 51.14 | 55.67 | 51.14 | 55.30 | 5,593,600 | -10.05(-15.38%) |
Oct 25, 2018 | 64.16 | 66.80 | 63.97 | 65.35 | 1,231,819 | +1.68(+2.64%) |
Oct 24, 2018 | 69.66 | 69.99 | 63.54 | 63.67 | 1,101,392 | -5.92(-8.51%) |
Oct 23, 2018 | 70.21 | 70.62 | 67.37 | 69.59 | 884,240 | -1.59(-2.23%) |
Oct 22, 2018 | 71.61 | 71.63 | 70.00 | 71.18 | 751,449 | -0.62(-0.86%) |
Oct 19, 2018 | 74.03 | 74.15 | 70.71 | 71.80 | 668,900 | -1.92(-2.60%) |
Oct 18, 2018 | 74.27 | 74.54 | 72.11 | 73.72 | 691,868 | -0.88(-1.18%) |
Oct 17, 2018 | 74.75 | 75.10 | 73.84 | 74.60 | 524,863 | -0.15(-0.20%) |
Oct 16, 2018 | 73.92 | 74.83 | 72.94 | 74.75 | 510,240 | +1.68(+2.30%) |
Oct 15, 2018 | 72.74 | 73.98 | 72.07 | 73.07 | 802,338 | +0.30(+0.41%) |
Oct 12, 2018 | 72.34 | 73.38 | 71.23 | 72.77 | 622,100 | +1.89(+2.67%) |
Oct 11, 2018 | 71.14 | 71.90 | 69.20 | 70.88 | 1,330,082 | -0.68(-0.95%) |
Oct 10, 2018 | 74.87 | 75.50 | 71.47 | 71.56 | 1,008,009 | -3.28(-4.38%) |
Oct 09, 2018 | 76.90 | 77.80 | 74.62 | 74.84 | 805,112 | -2.23(-2.89%) |
Oct 08, 2018 | 78.02 | 78.26 | 76.22 | 77.07 | 1,010,525 | -1.41(-1.80%) |
Oct 05, 2018 | 80.19 | 80.48 | 78.15 | 78.48 | 936,800 | -1.05(-1.32%) |
Oct 04, 2018 | 82.28 | 82.97 | 78.78 | 79.53 | 1,043,163 | -3.23(-3.90%) |
Oct 03, 2018 | 81.81 | 84.37 | 81.24 | 82.76 | 1,176,456 | +1.50(+1.85%) |
Oct 02, 2018 | 81.28 | 84.13 | 80.74 | 81.26 | 1,034,070 | +0.10(+0.12%) |