Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 67.73 | 68.37 | 67.18 | 68.27 | 2,815,299 | +0.84(+1.25%) |
Dec 28, 2018 | 68.14 | 68.63 | 67.05 | 67.43 | 2,746,766 | -0.30(-0.44%) |
Dec 27, 2018 | 66.03 | 67.73 | 65.10 | 67.73 | 3,610,784 | +0.52(+0.78%) |
Dec 26, 2018 | 64.17 | 67.21 | 63.13 | 67.21 | 3,494,445 | +3.28(+5.13%) |
Dec 24, 2018 | 64.38 | 65.83 | 63.90 | 63.93 | 1,937,317 | -1.45(-2.22%) |
Dec 21, 2018 | 66.99 | 68.61 | 65.03 | 65.38 | 5,472,053 | -1.90(-2.82%) |
Dec 20, 2018 | 67.09 | 68.06 | 66.62 | 67.28 | 4,676,207 | -0.16(-0.24%) |
Dec 19, 2018 | 68.66 | 69.95 | 66.91 | 67.44 | 3,969,228 | -1.39(-2.02%) |
Dec 18, 2018 | 70.26 | 70.58 | 68.00 | 68.83 | 3,925,662 | -0.63(-0.91%) |
Dec 17, 2018 | 70.73 | 71.22 | 69.06 | 69.47 | 5,066,314 | -1.64(-2.31%) |
Dec 14, 2018 | 71.87 | 73.37 | 70.93 | 71.11 | 4,049,457 | -1.50(-2.07%) |
Dec 13, 2018 | 74.14 | 74.42 | 72.26 | 72.61 | 2,503,841 | -1.49(-2.01%) |
Dec 12, 2018 | 74.57 | 75.26 | 73.81 | 74.10 | 2,381,802 | +0.61(+0.84%) |
Dec 11, 2018 | 75.53 | 75.73 | 73.06 | 73.48 | 2,381,042 | -0.98(-1.32%) |
Dec 10, 2018 | 75.07 | 75.20 | 72.54 | 74.47 | 3,581,183 | -0.20(-0.27%) |
Dec 07, 2018 | 76.36 | 77.35 | 73.96 | 74.67 | 2,946,056 | -1.75(-2.29%) |
Dec 06, 2018 | 75.13 | 76.48 | 73.93 | 76.42 | 4,318,594 | -0.25(-0.33%) |
Dec 04, 2018 | 81.39 | 81.46 | 76.15 | 76.67 | 4,005,170 | -5.04(-6.17%) |
Dec 03, 2018 | 81.89 | 82.73 | 80.49 | 81.71 | 2,556,879 | +0.71(+0.88%) |
Nov 30, 2018 | 79.94 | 81.17 | 79.85 | 81.00 | 2,754,959 | +0.73(+0.91%) |
Nov 29, 2018 | 80.91 | 81.23 | 79.88 | 80.27 | 2,311,020 | -1.39(-1.70%) |
Nov 28, 2018 | 79.96 | 81.66 | 79.17 | 81.66 | 2,631,525 | +2.01(+2.52%) |
Nov 27, 2018 | 79.30 | 80.03 | 79.01 | 79.65 | 1,999,579 | +0.20(+0.25%) |
Nov 26, 2018 | 78.45 | 79.79 | 78.23 | 79.46 | 2,969,350 | +2.11(+2.73%) |
Nov 23, 2018 | 77.45 | 78.11 | 77.06 | 77.34 | 800,480 | -0.73(-0.94%) |
Nov 21, 2018 | 78.07 | 78.07 | 78.07 | 0 | +0.39(+0.50%) | |
Nov 20, 2018 | 78.79 | 78.90 | 77.23 | 77.68 | 3,089,481 | -1.55(-1.96%) |
Nov 19, 2018 | 79.41 | 79.65 | 78.43 | 79.24 | 2,406,429 | +0.08(+0.10%) |
Nov 16, 2018 | 79.95 | 80.17 | 78.97 | 79.16 | 3,896,889 | -1.37(-1.70%) |
Nov 15, 2018 | 79.70 | 80.82 | 79.06 | 80.53 | 3,179,823 | +0.22(+0.27%) |
Nov 14, 2018 | 81.98 | 82.59 | 79.48 | 80.31 | 2,668,670 | -0.89(-1.09%) |
Nov 13, 2018 | 80.91 | 82.16 | 80.68 | 81.20 | 2,243,432 | +0.70(+0.88%) |
Nov 12, 2018 | 81.70 | 82.09 | 80.32 | 80.49 | 1,937,344 | -1.16(-1.42%) |
Nov 09, 2018 | 81.53 | 82.18 | 81.17 | 81.65 | 1,943,407 | -0.42(-0.51%) |
Nov 08, 2018 | 81.20 | 82.63 | 81.11 | 82.07 | 2,008,793 | +0.65(+0.80%) |
Nov 07, 2018 | 80.70 | 81.55 | 79.65 | 81.42 | 2,274,690 | +1.22(+1.52%) |
Nov 06, 2018 | 79.00 | 80.43 | 78.82 | 80.19 | 3,219,255 | +1.02(+1.28%) |
Nov 05, 2018 | 78.85 | 79.68 | 78.85 | 79.18 | 4,633,807 | +0.70(+0.89%) |
Nov 02, 2018 | 80.30 | 80.79 | 78.11 | 78.47 | 4,862,895 | -1.83(-2.27%) |
Nov 01, 2018 | 80.31 | 80.80 | 79.82 | 80.30 | 2,367,392 | +0.00(+0.00%) |
Oct 31, 2018 | 79.90 | 81.14 | 79.69 | 80.30 | 3,836,891 | +1.31(+1.66%) |
Oct 30, 2018 | 78.10 | 79.07 | 77.29 | 78.99 | 3,141,285 | +1.24(+1.60%) |
Oct 29, 2018 | 78.02 | 79.28 | 76.55 | 77.75 | 4,654,217 | +0.64(+0.83%) |
Oct 26, 2018 | 78.46 | 78.67 | 76.38 | 77.11 | 4,357,122 | -2.27(-2.85%) |
Oct 25, 2018 | 77.91 | 80.08 | 77.42 | 79.37 | 4,467,490 | +2.17(+2.81%) |
Oct 24, 2018 | 79.57 | 81.20 | 77.04 | 77.21 | 7,476,074 | -1.06(-1.36%) |
Oct 23, 2018 | 78.06 | 78.63 | 76.89 | 78.27 | 7,633,291 | -1.35(-1.69%) |
Oct 22, 2018 | 81.89 | 82.61 | 79.59 | 79.62 | 2,953,534 | -2.78(-3.37%) |
Oct 19, 2018 | 81.29 | 82.97 | 80.99 | 82.40 | 2,557,446 | +1.15(+1.42%) |
Oct 18, 2018 | 82.05 | 83.00 | 81.02 | 81.24 | 2,323,347 | -1.02(-1.24%) |
Oct 17, 2018 | 82.32 | 82.99 | 81.26 | 82.26 | 2,661,345 | -0.13(-0.16%) |
Oct 16, 2018 | 81.84 | 82.55 | 80.90 | 82.40 | 2,058,871 | +0.97(+1.19%) |
Oct 15, 2018 | 81.46 | 82.16 | 80.84 | 81.42 | 2,737,535 | -0.22(-0.26%) |
Oct 12, 2018 | 83.54 | 83.87 | 80.34 | 81.64 | 3,953,771 | -0.13(-0.16%) |
Oct 11, 2018 | 83.71 | 84.24 | 81.73 | 81.77 | 3,289,282 | -2.36(-2.81%) |
Oct 10, 2018 | 86.50 | 87.03 | 84.09 | 84.14 | 3,118,190 | -2.19(-2.53%) |
Oct 09, 2018 | 86.50 | 86.86 | 85.85 | 86.32 | 2,314,874 | -0.39(-0.45%) |
Oct 08, 2018 | 86.10 | 87.14 | 85.37 | 86.71 | 2,996,284 | +0.33(+0.39%) |
Oct 05, 2018 | 87.34 | 87.44 | 86.10 | 86.38 | 2,208,920 | -0.51(-0.59%) |
Oct 04, 2018 | 87.00 | 88.24 | 86.23 | 86.89 | 3,146,879 | -0.09(-0.10%) |
Oct 03, 2018 | 86.50 | 87.51 | 86.23 | 86.98 | 2,958,776 | +1.08(+1.26%) |
Oct 02, 2018 | 85.56 | 86.25 | 85.11 | 85.90 | 2,209,706 | +0.52(+0.61%) |