Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 58.37 | 59.48 | 58.29 | 59.29 | 4,827,518 | +1.18(+2.03%) |
Dec 28, 2018 | 59.20 | 59.63 | 57.37 | 58.11 | 5,394,018 | -0.91(-1.54%) |
Dec 27, 2018 | 56.97 | 59.02 | 56.73 | 59.02 | 6,161,630 | +1.04(+1.80%) |
Dec 26, 2018 | 54.80 | 58.12 | 54.42 | 57.98 | 7,365,181 | +3.46(+6.34%) |
Dec 24, 2018 | 56.35 | 56.50 | 54.50 | 54.52 | 4,128,623 | -2.14(-3.77%) |
Dec 21, 2018 | 55.57 | 57.33 | 55.48 | 56.65 | 9,762,520 | +0.81(+1.46%) |
Dec 20, 2018 | 55.43 | 57.34 | 55.37 | 55.84 | 7,965,502 | -0.29(-0.52%) |
Dec 19, 2018 | 56.67 | 58.51 | 55.55 | 56.13 | 6,212,707 | -0.06(-0.11%) |
Dec 18, 2018 | 57.37 | 58.01 | 55.89 | 56.20 | 5,382,886 | -1.20(-2.09%) |
Dec 17, 2018 | 57.67 | 58.64 | 56.35 | 57.40 | 5,700,900 | -0.57(-0.98%) |
Dec 14, 2018 | 58.05 | 59.58 | 57.71 | 57.97 | 6,349,735 | -0.13(-0.22%) |
Dec 13, 2018 | 58.47 | 58.97 | 57.75 | 58.09 | 5,599,233 | -0.14(-0.24%) |
Dec 12, 2018 | 58.87 | 59.22 | 57.99 | 58.24 | 5,170,562 | +0.29(+0.50%) |
Dec 11, 2018 | 58.32 | 59.56 | 57.38 | 57.94 | 5,844,224 | -0.09(-0.15%) |
Dec 10, 2018 | 59.33 | 59.53 | 56.53 | 58.03 | 9,366,836 | -2.06(-3.43%) |
Dec 07, 2018 | 63.19 | 63.63 | 59.75 | 60.09 | 5,904,880 | -2.25(-3.62%) |
Dec 06, 2018 | 61.69 | 62.46 | 60.76 | 62.35 | 5,943,267 | -0.53(-0.84%) |
Dec 04, 2018 | 64.65 | 65.41 | 62.67 | 62.88 | 7,862,467 | -1.42(-2.20%) |
Dec 03, 2018 | 65.05 | 66.25 | 62.89 | 64.29 | 7,938,322 | +1.11(+1.75%) |
Nov 30, 2018 | 62.45 | 63.62 | 61.99 | 63.19 | 7,189,495 | +0.34(+0.54%) |
Nov 29, 2018 | 62.64 | 63.85 | 61.95 | 62.85 | 4,617,597 | +0.04(+0.06%) |
Nov 28, 2018 | 61.56 | 62.91 | 60.30 | 62.81 | 4,947,974 | +1.57(+2.57%) |
Nov 27, 2018 | 62.02 | 62.47 | 60.92 | 61.23 | 5,608,613 | -1.07(-1.71%) |
Nov 26, 2018 | 61.64 | 63.08 | 61.64 | 62.30 | 5,449,157 | +1.38(+2.27%) |
Nov 23, 2018 | 61.76 | 61.91 | 60.89 | 60.92 | 2,662,045 | -1.72(-2.74%) |
Nov 21, 2018 | 62.63 | 62.63 | 62.63 | 0 | +0.47(+0.75%) | |
Nov 20, 2018 | 62.78 | 63.82 | 61.68 | 62.17 | 7,317,215 | -1.64(-2.58%) |
Nov 19, 2018 | 65.38 | 65.53 | 62.89 | 63.81 | 4,961,620 | -1.95(-2.96%) |
Nov 16, 2018 | 65.32 | 66.18 | 65.04 | 65.76 | 4,401,977 | +0.53(+0.82%) |
Nov 15, 2018 | 63.91 | 65.40 | 63.35 | 65.22 | 5,473,758 | +0.73(+1.13%) |
Nov 14, 2018 | 66.07 | 66.59 | 63.64 | 64.50 | 7,229,986 | -0.96(-1.47%) |
Nov 13, 2018 | 66.99 | 67.39 | 65.12 | 65.46 | 5,608,566 | -1.88(-2.79%) |
Nov 12, 2018 | 68.82 | 69.11 | 67.17 | 67.34 | 4,980,348 | -1.26(-1.84%) |
Nov 09, 2018 | 68.73 | 69.14 | 67.74 | 68.60 | 6,077,486 | -0.88(-1.26%) |
Nov 08, 2018 | 72.34 | 72.67 | 68.98 | 69.48 | 7,420,125 | -3.05(-4.20%) |
Nov 07, 2018 | 72.09 | 72.63 | 70.54 | 72.52 | 4,689,150 | +1.03(+1.44%) |
Nov 06, 2018 | 71.40 | 71.91 | 70.43 | 71.50 | 3,331,431 | +0.10(+0.14%) |
Nov 05, 2018 | 72.76 | 73.14 | 70.39 | 71.40 | 4,255,213 | -0.53(-0.74%) |
Nov 02, 2018 | 73.00 | 74.19 | 71.22 | 71.93 | 4,371,592 | -0.53(-0.74%) |
Nov 01, 2018 | 72.12 | 73.11 | 70.74 | 72.46 | 5,541,959 | +1.11(+1.56%) |
Oct 31, 2018 | 71.44 | 73.49 | 71.29 | 71.35 | 7,023,614 | +0.78(+1.10%) |
Oct 30, 2018 | 68.74 | 70.83 | 68.67 | 70.57 | 6,991,776 | +2.13(+3.11%) |
Oct 29, 2018 | 67.67 | 70.04 | 67.49 | 68.44 | 7,512,228 | +1.25(+1.85%) |
Oct 26, 2018 | 67.39 | 68.33 | 64.73 | 67.20 | 8,836,254 | -1.25(-1.82%) |
Oct 25, 2018 | 69.74 | 70.35 | 67.32 | 68.44 | 6,609,607 | +0.54(+0.80%) |
Oct 24, 2018 | 71.71 | 72.18 | 67.62 | 67.90 | 8,090,138 | -3.89(-5.42%) |
Oct 23, 2018 | 71.14 | 72.18 | 68.87 | 71.80 | 8,047,765 | -0.93(-1.28%) |
Oct 22, 2018 | 72.49 | 73.30 | 71.36 | 72.73 | 5,953,116 | +0.07(+0.10%) |
Oct 19, 2018 | 76.89 | 78.56 | 72.45 | 72.66 | 15,087,879 | -8.33(-10.28%) |
Oct 18, 2018 | 80.45 | 82.13 | 79.36 | 80.98 | 5,130,775 | -0.27(-0.34%) |
Oct 17, 2018 | 82.95 | 83.11 | 80.90 | 81.26 | 4,313,641 | -1.70(-2.05%) |
Oct 16, 2018 | 81.88 | 83.18 | 81.45 | 82.96 | 2,820,713 | +1.66(+2.04%) |
Oct 15, 2018 | 84.78 | 84.91 | 81.21 | 81.30 | 4,776,809 | -3.49(-4.12%) |
Oct 12, 2018 | 84.44 | 85.13 | 83.45 | 84.79 | 4,471,556 | +1.07(+1.27%) |
Oct 11, 2018 | 86.14 | 87.24 | 83.28 | 83.73 | 4,441,094 | -3.09(-3.56%) |
Oct 10, 2018 | 90.97 | 90.98 | 86.75 | 86.82 | 3,935,741 | -3.78(-4.17%) |
Oct 09, 2018 | 91.00 | 92.04 | 90.35 | 90.59 | 3,064,611 | -0.41(-0.45%) |
Oct 08, 2018 | 91.31 | 91.68 | 90.20 | 91.00 | 3,475,782 | -0.73(-0.79%) |
Oct 05, 2018 | 92.58 | 92.79 | 90.71 | 91.73 | 2,341,423 | -0.09(-0.09%) |
Oct 04, 2018 | 93.66 | 93.94 | 91.35 | 91.82 | 2,826,446 | -2.17(-2.31%) |
Oct 03, 2018 | 91.23 | 94.56 | 91.23 | 93.99 | 4,702,978 | +3.50(+3.87%) |
Oct 02, 2018 | 89.51 | 90.55 | 88.16 | 90.48 | 4,137,160 | +1.28(+1.44%) |