Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 61.64 | 62.29 | 60.12 | 61.48 | 375,136 | +0.03(+0.05%) |
Dec 28, 2018 | 60.90 | 62.01 | 60.68 | 61.45 | 302,472 | +0.67(+1.10%) |
Dec 27, 2018 | 59.85 | 60.82 | 58.71 | 60.78 | 432,449 | -0.30(-0.50%) |
Dec 26, 2018 | 58.81 | 61.09 | 57.80 | 61.09 | 477,296 | +2.64(+4.52%) |
Dec 24, 2018 | 59.21 | 60.14 | 58.34 | 58.44 | 167,732 | -1.23(-2.05%) |
Dec 21, 2018 | 60.87 | 61.93 | 59.51 | 59.67 | 682,401 | -1.24(-2.04%) |
Dec 20, 2018 | 61.17 | 61.70 | 59.94 | 60.92 | 414,658 | -0.37(-0.60%) |
Dec 19, 2018 | 63.83 | 64.13 | 61.07 | 61.29 | 402,239 | -2.00(-3.15%) |
Dec 18, 2018 | 64.56 | 65.47 | 63.03 | 63.28 | 461,641 | -1.06(-1.65%) |
Dec 17, 2018 | 65.06 | 66.67 | 64.17 | 64.35 | 388,857 | -1.17(-1.78%) |
Dec 14, 2018 | 66.52 | 67.65 | 65.34 | 65.52 | 404,074 | -0.86(-1.30%) |
Dec 13, 2018 | 68.10 | 68.61 | 66.28 | 66.38 | 418,647 | -1.74(-2.55%) |
Dec 12, 2018 | 68.16 | 69.33 | 67.41 | 68.12 | 352,625 | +0.87(+1.30%) |
Dec 11, 2018 | 67.75 | 68.44 | 66.84 | 67.24 | 307,440 | -0.03(-0.04%) |
Dec 10, 2018 | 67.80 | 72.56 | 66.31 | 67.27 | 627,343 | -0.79(-1.16%) |
Dec 07, 2018 | 67.70 | 69.96 | 67.22 | 68.06 | 449,427 | +0.43(+0.63%) |
Dec 06, 2018 | 66.38 | 67.96 | 66.15 | 67.63 | 590,425 | +0.29(+0.42%) |
Dec 04, 2018 | 70.75 | 71.41 | 67.06 | 67.35 | 343,042 | -3.69(-5.19%) |
Dec 03, 2018 | 71.84 | 72.46 | 70.46 | 71.04 | 353,892 | +0.00(+0.00%) |
Nov 30, 2018 | 70.61 | 72.09 | 70.61 | 71.04 | 370,296 | +0.09(+0.12%) |
Nov 29, 2018 | 70.78 | 72.01 | 70.22 | 70.95 | 215,100 | -0.30(-0.43%) |
Nov 28, 2018 | 70.56 | 71.27 | 69.12 | 71.25 | 273,615 | +0.84(+1.19%) |
Nov 27, 2018 | 69.62 | 70.93 | 69.34 | 70.42 | 318,351 | -0.37(-0.52%) |
Nov 26, 2018 | 69.77 | 71.22 | 68.90 | 70.79 | 201,629 | +1.58(+2.28%) |
Nov 23, 2018 | 68.93 | 69.85 | 68.57 | 69.21 | 124,694 | -0.29(-0.42%) |
Nov 21, 2018 | 69.51 | 69.51 | 69.51 | 0 | +0.86(+1.25%) | |
Nov 20, 2018 | 68.98 | 69.88 | 68.34 | 68.65 | 313,819 | -0.86(-1.24%) |
Nov 19, 2018 | 69.47 | 70.55 | 68.86 | 69.52 | 298,376 | +0.09(+0.12%) |
Nov 16, 2018 | 70.05 | 70.57 | 68.97 | 69.43 | 441,324 | -0.61(-0.87%) |
Nov 15, 2018 | 68.08 | 70.11 | 67.24 | 70.04 | 467,080 | +1.69(+2.48%) |
Nov 14, 2018 | 70.94 | 71.09 | 67.84 | 68.35 | 359,520 | -2.16(-3.06%) |
Nov 13, 2018 | 71.24 | 72.53 | 70.49 | 70.50 | 325,879 | -0.53(-0.75%) |
Nov 12, 2018 | 72.36 | 72.73 | 70.98 | 71.04 | 284,333 | -1.41(-1.94%) |
Nov 09, 2018 | 73.00 | 73.28 | 72.02 | 72.44 | 331,361 | -0.79(-1.08%) |
Nov 08, 2018 | 72.79 | 74.04 | 72.77 | 73.23 | 277,480 | +0.23(+0.31%) |
Nov 07, 2018 | 72.98 | 73.50 | 71.56 | 73.00 | 371,844 | +0.08(+0.10%) |
Nov 06, 2018 | 72.23 | 73.51 | 71.85 | 72.93 | 481,369 | +0.95(+1.32%) |
Nov 05, 2018 | 71.99 | 73.12 | 71.61 | 71.98 | 329,890 | -0.13(-0.18%) |
Nov 02, 2018 | 71.46 | 72.16 | 70.97 | 72.11 | 453,952 | +0.95(+1.34%) |
Nov 01, 2018 | 71.21 | 71.93 | 70.71 | 71.16 | 581,454 | +0.37(+0.52%) |
Oct 31, 2018 | 70.78 | 71.79 | 70.46 | 70.79 | 461,849 | +0.55(+0.78%) |
Oct 30, 2018 | 70.12 | 70.97 | 69.33 | 70.24 | 631,958 | +0.07(+0.09%) |
Oct 29, 2018 | 68.82 | 71.15 | 68.58 | 70.17 | 439,917 | +2.17(+3.19%) |
Oct 26, 2018 | 68.21 | 68.85 | 67.52 | 68.00 | 411,440 | -0.86(-1.26%) |
Oct 25, 2018 | 66.62 | 68.96 | 66.62 | 68.87 | 764,422 | +2.56(+3.85%) |
Oct 24, 2018 | 69.42 | 70.22 | 66.23 | 66.31 | 355,956 | -3.21(-4.62%) |
Oct 23, 2018 | 68.41 | 70.30 | 68.41 | 69.53 | 326,802 | -0.69(-0.99%) |
Oct 22, 2018 | 72.35 | 72.35 | 70.05 | 70.22 | 531,178 | -1.69(-2.35%) |
Oct 19, 2018 | 71.61 | 73.91 | 71.28 | 71.91 | 959,886 | +0.35(+0.49%) |
Oct 18, 2018 | 73.81 | 74.41 | 71.41 | 71.56 | 733,429 | -2.55(-3.44%) |
Oct 17, 2018 | 73.81 | 75.17 | 72.88 | 74.11 | 287,890 | +0.14(+0.19%) |
Oct 16, 2018 | 74.12 | 74.37 | 72.86 | 73.96 | 439,175 | +0.18(+0.24%) |
Oct 15, 2018 | 73.33 | 74.32 | 73.21 | 73.78 | 286,243 | +0.48(+0.66%) |
Oct 12, 2018 | 74.55 | 74.80 | 70.89 | 73.30 | 676,298 | -0.53(-0.72%) |
Oct 11, 2018 | 76.19 | 76.81 | 73.81 | 73.83 | 592,355 | -2.84(-3.71%) |
Oct 10, 2018 | 78.12 | 78.85 | 76.62 | 76.67 | 370,565 | -1.42(-1.81%) |
Oct 09, 2018 | 77.98 | 79.12 | 77.79 | 78.09 | 257,394 | -0.25(-0.32%) |
Oct 08, 2018 | 78.04 | 78.68 | 77.42 | 78.33 | 356,595 | +0.55(+0.71%) |
Oct 05, 2018 | 78.51 | 78.51 | 77.26 | 77.78 | 125,010 | -0.41(-0.52%) |
Oct 04, 2018 | 78.37 | 79.63 | 77.55 | 78.19 | 528,663 | -0.26(-0.33%) |
Oct 03, 2018 | 76.62 | 78.56 | 76.39 | 78.45 | 362,231 | +2.09(+2.74%) |
Oct 02, 2018 | 76.41 | 77.11 | 75.90 | 76.36 | 249,095 | -0.29(-0.37%) |