Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 58.35 | 59.46 | 58.27 | 59.27 | 4,829,137 | +1.18(+2.03%) |
Dec 28, 2018 | 59.18 | 59.61 | 57.35 | 58.09 | 5,395,827 | -0.91(-1.54%) |
Dec 27, 2018 | 56.95 | 59.00 | 56.71 | 59.00 | 6,163,696 | +1.04(+1.80%) |
Dec 26, 2018 | 54.78 | 58.10 | 54.40 | 57.96 | 7,367,651 | +3.45(+6.34%) |
Dec 24, 2018 | 56.33 | 56.48 | 54.48 | 54.50 | 4,130,008 | -2.13(-3.77%) |
Dec 21, 2018 | 55.55 | 57.31 | 55.47 | 56.64 | 9,765,793 | +0.81(+1.46%) |
Dec 20, 2018 | 55.41 | 57.32 | 55.35 | 55.82 | 7,968,173 | -0.29(-0.52%) |
Dec 19, 2018 | 56.65 | 58.49 | 55.53 | 56.11 | 6,214,790 | -0.06(-0.11%) |
Dec 18, 2018 | 57.35 | 57.99 | 55.87 | 56.18 | 5,384,690 | -1.20(-2.09%) |
Dec 17, 2018 | 57.65 | 58.62 | 56.33 | 57.38 | 5,702,811 | -0.57(-0.98%) |
Dec 14, 2018 | 58.03 | 59.56 | 57.69 | 57.95 | 6,351,864 | -0.13(-0.22%) |
Dec 13, 2018 | 58.45 | 58.95 | 57.73 | 58.07 | 5,601,110 | -0.14(-0.24%) |
Dec 12, 2018 | 58.85 | 59.20 | 57.97 | 58.22 | 5,172,295 | +0.29(+0.50%) |
Dec 11, 2018 | 58.30 | 59.54 | 57.36 | 57.92 | 5,846,184 | -0.09(-0.15%) |
Dec 10, 2018 | 59.31 | 59.51 | 56.51 | 58.01 | 9,369,976 | -2.06(-3.43%) |
Dec 07, 2018 | 63.17 | 63.61 | 59.73 | 60.07 | 5,906,860 | -2.25(-3.61%) |
Dec 06, 2018 | 61.67 | 62.44 | 60.74 | 62.33 | 5,945,260 | -0.53(-0.84%) |
Dec 04, 2018 | 64.63 | 65.39 | 62.65 | 62.86 | 7,865,104 | -1.42(-2.20%) |
Dec 03, 2018 | 65.03 | 66.23 | 62.87 | 64.27 | 7,940,983 | +1.11(+1.75%) |
Nov 30, 2018 | 62.43 | 63.60 | 61.97 | 63.17 | 7,191,906 | +0.34(+0.54%) |
Nov 29, 2018 | 62.62 | 63.83 | 61.93 | 62.83 | 4,619,145 | +0.04(+0.06%) |
Nov 28, 2018 | 61.54 | 62.89 | 60.28 | 62.79 | 4,949,633 | +1.57(+2.57%) |
Nov 27, 2018 | 62.00 | 62.45 | 60.90 | 61.21 | 5,610,494 | -1.07(-1.71%) |
Nov 26, 2018 | 61.62 | 63.06 | 61.62 | 62.28 | 5,450,984 | +1.38(+2.27%) |
Nov 23, 2018 | 61.73 | 61.89 | 60.87 | 60.90 | 2,662,938 | -1.72(-2.74%) |
Nov 21, 2018 | 62.61 | 62.61 | 62.61 | 0 | +0.47(+0.75%) | |
Nov 20, 2018 | 62.75 | 63.80 | 61.66 | 62.15 | 7,319,668 | -1.64(-2.58%) |
Nov 19, 2018 | 65.36 | 65.51 | 62.87 | 63.79 | 4,963,284 | -1.94(-2.96%) |
Nov 16, 2018 | 65.30 | 66.16 | 65.01 | 65.73 | 4,403,453 | +0.53(+0.82%) |
Nov 15, 2018 | 63.89 | 65.37 | 63.33 | 65.20 | 5,475,593 | +0.73(+1.13%) |
Nov 14, 2018 | 66.05 | 66.56 | 63.62 | 64.47 | 7,232,410 | -0.96(-1.47%) |
Nov 13, 2018 | 66.96 | 67.36 | 65.10 | 65.44 | 5,610,446 | -1.88(-2.79%) |
Nov 12, 2018 | 68.80 | 69.09 | 67.15 | 67.32 | 4,982,018 | -1.26(-1.84%) |
Nov 09, 2018 | 68.71 | 69.12 | 67.72 | 68.58 | 6,079,523 | -0.88(-1.26%) |
Nov 08, 2018 | 72.32 | 72.64 | 68.95 | 69.45 | 7,422,612 | -3.05(-4.20%) |
Nov 07, 2018 | 72.07 | 72.61 | 70.52 | 72.50 | 4,690,722 | +1.03(+1.44%) |
Nov 06, 2018 | 71.38 | 71.89 | 70.41 | 71.47 | 3,332,548 | +0.10(+0.14%) |
Nov 05, 2018 | 72.73 | 73.11 | 70.37 | 71.37 | 4,256,639 | -0.53(-0.74%) |
Nov 02, 2018 | 72.98 | 74.17 | 71.19 | 71.90 | 4,373,058 | -0.53(-0.74%) |
Nov 01, 2018 | 72.09 | 73.09 | 70.72 | 72.44 | 5,543,817 | +1.11(+1.56%) |
Oct 31, 2018 | 71.42 | 73.46 | 71.27 | 71.33 | 7,025,968 | +0.78(+1.10%) |
Oct 30, 2018 | 68.72 | 70.81 | 68.65 | 70.55 | 6,994,120 | +2.13(+3.11%) |
Oct 29, 2018 | 67.65 | 70.02 | 67.47 | 68.42 | 7,514,746 | +1.25(+1.85%) |
Oct 26, 2018 | 67.36 | 68.30 | 64.71 | 67.18 | 8,839,217 | -1.25(-1.82%) |
Oct 25, 2018 | 69.71 | 70.33 | 67.30 | 68.42 | 6,611,823 | +0.54(+0.80%) |
Oct 24, 2018 | 71.69 | 72.16 | 67.60 | 67.88 | 8,092,850 | -3.89(-5.42%) |
Oct 23, 2018 | 71.11 | 72.16 | 68.85 | 71.77 | 8,050,463 | -0.93(-1.28%) |
Oct 22, 2018 | 72.46 | 73.28 | 71.33 | 72.70 | 5,955,112 | +0.07(+0.10%) |
Oct 19, 2018 | 76.87 | 78.53 | 72.43 | 72.63 | 15,092,937 | -8.32(-10.28%) |
Oct 18, 2018 | 80.42 | 82.10 | 79.34 | 80.96 | 5,132,495 | -0.27(-0.34%) |
Oct 17, 2018 | 82.92 | 83.08 | 80.87 | 81.23 | 4,315,087 | -1.70(-2.05%) |
Oct 16, 2018 | 81.85 | 83.15 | 81.42 | 82.93 | 2,821,659 | +1.66(+2.04%) |
Oct 15, 2018 | 84.75 | 84.88 | 81.18 | 81.27 | 4,778,410 | -3.49(-4.12%) |
Oct 12, 2018 | 84.41 | 85.10 | 83.42 | 84.76 | 4,473,055 | +1.06(+1.27%) |
Oct 11, 2018 | 86.11 | 87.21 | 83.25 | 83.70 | 4,442,583 | -3.09(-3.56%) |
Oct 10, 2018 | 90.94 | 90.95 | 86.72 | 86.79 | 3,937,061 | -3.77(-4.17%) |
Oct 09, 2018 | 90.97 | 92.01 | 90.32 | 90.56 | 3,065,638 | -0.41(-0.45%) |
Oct 08, 2018 | 91.28 | 91.65 | 90.17 | 90.97 | 3,476,947 | -0.73(-0.79%) |
Oct 05, 2018 | 92.55 | 92.76 | 90.68 | 91.70 | 2,342,208 | -0.09(-0.09%) |
Oct 04, 2018 | 93.63 | 93.91 | 91.32 | 91.79 | 2,827,393 | -2.17(-2.31%) |
Oct 03, 2018 | 91.20 | 94.53 | 91.20 | 93.95 | 4,704,554 | +3.50(+3.87%) |
Oct 02, 2018 | 89.48 | 90.52 | 88.13 | 90.45 | 4,138,547 | +1.28(+1.44%) |