Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 62.83 | 62.96 | 61.89 | 62.73 | 1,510,900 | +0.24(+0.38%) |
Dec 28, 2018 | 63.66 | 64.10 | 62.16 | 62.49 | 1,634,400 | -0.69(-1.09%) |
Dec 27, 2018 | 61.95 | 63.19 | 60.92 | 63.18 | 1,968,655 | +0.59(+0.94%) |
Dec 26, 2018 | 59.41 | 62.64 | 59.20 | 62.59 | 2,100,060 | +3.54(+5.99%) |
Dec 24, 2018 | 59.30 | 60.48 | 57.99 | 59.05 | 1,750,400 | +0.09(+0.15%) |
Dec 21, 2018 | 58.33 | 60.57 | 55.58 | 58.96 | 7,549,300 | +2.24(+3.95%) |
Dec 20, 2018 | 57.50 | 57.67 | 55.24 | 56.72 | 3,166,070 | -1.06(-1.83%) |
Dec 19, 2018 | 59.49 | 60.15 | 57.50 | 57.78 | 2,598,417 | -1.98(-3.31%) |
Dec 18, 2018 | 60.64 | 61.09 | 59.33 | 59.76 | 2,539,747 | -0.50(-0.83%) |
Dec 17, 2018 | 60.79 | 61.93 | 59.79 | 60.26 | 1,762,072 | -0.95(-1.55%) |
Dec 14, 2018 | 61.99 | 62.53 | 60.93 | 61.21 | 1,220,300 | -1.15(-1.84%) |
Dec 13, 2018 | 63.34 | 63.62 | 62.01 | 62.36 | 1,593,674 | -0.98(-1.55%) |
Dec 12, 2018 | 63.89 | 64.29 | 63.17 | 63.34 | 1,050,161 | +0.15(+0.24%) |
Dec 11, 2018 | 63.05 | 64.28 | 62.12 | 63.19 | 1,824,734 | +0.85(+1.36%) |
Dec 10, 2018 | 62.56 | 62.90 | 61.49 | 62.34 | 1,139,251 | -0.22(-0.35%) |
Dec 07, 2018 | 64.51 | 65.10 | 62.29 | 62.56 | 1,611,400 | -1.96(-3.04%) |
Dec 06, 2018 | 63.16 | 64.56 | 62.24 | 64.52 | 2,358,264 | +0.47(+0.73%) |
Dec 04, 2018 | 65.64 | 66.32 | 63.54 | 64.05 | 2,187,800 | -1.62(-2.47%) |
Dec 03, 2018 | 67.13 | 67.68 | 65.66 | 65.67 | 2,073,456 | -0.40(-0.61%) |
Nov 30, 2018 | 65.96 | 66.18 | 65.27 | 66.07 | 1,360,900 | -0.02(-0.03%) |
Nov 29, 2018 | 66.48 | 66.80 | 65.74 | 66.09 | 1,413,651 | -0.72(-1.08%) |
Nov 28, 2018 | 64.59 | 66.97 | 64.23 | 66.81 | 2,702,002 | +2.16(+3.34%) |
Nov 27, 2018 | 63.46 | 65.05 | 63.40 | 64.65 | 1,863,378 | +0.98(+1.54%) |
Nov 26, 2018 | 62.82 | 63.93 | 62.54 | 63.67 | 1,290,640 | +1.43(+2.30%) |
Nov 23, 2018 | 62.10 | 62.99 | 62.10 | 62.24 | 348,900 | -0.22(-0.35%) |
Nov 21, 2018 | 62.46 | 62.46 | 62.46 | 0 | +1.55(+2.54%) | |
Nov 20, 2018 | 61.10 | 62.65 | 58.96 | 60.91 | 1,723,623 | -1.30(-2.09%) |
Nov 19, 2018 | 61.97 | 63.10 | 61.97 | 62.21 | 1,451,846 | +0.18(+0.29%) |
Nov 16, 2018 | 62.25 | 62.45 | 60.95 | 62.03 | 2,264,500 | -1.18(-1.87%) |
Nov 15, 2018 | 62.50 | 63.50 | 61.55 | 63.21 | 1,700,927 | +0.35(+0.56%) |
Nov 14, 2018 | 65.55 | 65.56 | 62.75 | 62.86 | 2,768,521 | -2.71(-4.13%) |
Nov 13, 2018 | 65.40 | 66.51 | 65.12 | 65.57 | 1,098,669 | +0.54(+0.83%) |
Nov 12, 2018 | 65.42 | 65.94 | 64.80 | 65.03 | 1,619,578 | -0.69(-1.05%) |
Nov 09, 2018 | 67.66 | 68.63 | 65.44 | 65.72 | 2,150,000 | -2.26(-3.32%) |
Nov 08, 2018 | 67.93 | 68.62 | 67.54 | 67.98 | 2,109,139 | -0.17(-0.25%) |
Nov 07, 2018 | 70.73 | 70.85 | 67.40 | 68.15 | 2,354,705 | -2.31(-3.28%) |
Nov 06, 2018 | 70.52 | 70.95 | 69.60 | 70.46 | 1,123,953 | -0.08(-0.11%) |
Nov 05, 2018 | 69.96 | 70.80 | 69.22 | 70.54 | 985,898 | +0.75(+1.07%) |
Nov 02, 2018 | 70.23 | 70.77 | 68.94 | 69.79 | 1,240,500 | +0.06(+0.09%) |
Nov 01, 2018 | 68.10 | 70.48 | 67.81 | 69.73 | 1,825,410 | +1.82(+2.68%) |
Oct 31, 2018 | 69.22 | 69.47 | 67.83 | 67.91 | 2,683,504 | -0.25(-0.37%) |
Oct 30, 2018 | 69.57 | 70.01 | 67.80 | 68.16 | 3,267,627 | -2.50(-3.54%) |
Oct 29, 2018 | 71.23 | 72.15 | 69.77 | 70.66 | 1,467,654 | +0.62(+0.89%) |
Oct 26, 2018 | 69.62 | 70.60 | 68.95 | 70.04 | 1,661,000 | -0.61(-0.86%) |
Oct 25, 2018 | 68.45 | 71.17 | 68.36 | 70.65 | 1,448,451 | +2.56(+3.76%) |
Oct 24, 2018 | 69.11 | 70.86 | 67.96 | 68.09 | 2,071,988 | -0.91(-1.32%) |
Oct 23, 2018 | 67.60 | 69.41 | 66.90 | 69.00 | 1,505,882 | +0.57(+0.83%) |
Oct 22, 2018 | 68.94 | 69.28 | 68.01 | 68.43 | 745,996 | -0.22(-0.32%) |
Oct 19, 2018 | 68.34 | 69.52 | 68.23 | 68.65 | 1,081,600 | +0.23(+0.34%) |
Oct 18, 2018 | 69.61 | 69.62 | 68.05 | 68.42 | 1,343,464 | -1.50(-2.15%) |
Oct 17, 2018 | 70.28 | 70.34 | 68.66 | 69.92 | 1,434,497 | -0.84(-1.19%) |
Oct 16, 2018 | 68.87 | 70.86 | 68.33 | 70.76 | 1,293,048 | +2.37(+3.47%) |
Oct 15, 2018 | 67.74 | 68.96 | 67.74 | 68.39 | 1,042,189 | +0.53(+0.78%) |
Oct 12, 2018 | 68.72 | 68.93 | 66.89 | 67.86 | 1,896,800 | +0.01(+0.01%) |
Oct 11, 2018 | 68.43 | 69.82 | 67.51 | 67.85 | 1,624,362 | -0.76(-1.11%) |
Oct 10, 2018 | 70.61 | 70.78 | 68.57 | 68.61 | 1,852,046 | -2.17(-3.07%) |
Oct 09, 2018 | 70.80 | 71.27 | 70.13 | 70.78 | 1,801,049 | -0.25(-0.35%) |
Oct 08, 2018 | 70.70 | 71.19 | 70.34 | 71.03 | 1,337,608 | +0.14(+0.20%) |
Oct 05, 2018 | 71.77 | 72.46 | 70.44 | 70.89 | 2,318,500 | -1.41(-1.95%) |
Oct 04, 2018 | 73.27 | 73.57 | 71.82 | 72.30 | 2,533,220 | -1.21(-1.65%) |
Oct 03, 2018 | 73.89 | 74.30 | 73.13 | 73.51 | 1,554,758 | +0.36(+0.49%) |
Oct 02, 2018 | 73.85 | 74.19 | 72.97 | 73.15 | 1,741,203 | -0.54(-0.73%) |