Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 67.94 | 68.60 | 67.29 | 68.51 | 3,244,883 | +0.95(+1.40%) |
Dec 28, 2018 | 68.59 | 69.09 | 67.18 | 67.57 | 2,827,799 | -0.68(-1.00%) |
Dec 27, 2018 | 65.97 | 68.29 | 65.77 | 68.25 | 3,442,548 | +1.29(+1.92%) |
Dec 26, 2018 | 62.84 | 67.00 | 62.77 | 66.96 | 4,392,584 | +4.53(+7.26%) |
Dec 24, 2018 | 64.89 | 65.01 | 62.38 | 62.43 | 2,919,842 | -3.09(-4.71%) |
Dec 21, 2018 | 65.58 | 66.80 | 64.93 | 65.52 | 6,306,185 | -0.32(-0.48%) |
Dec 20, 2018 | 67.11 | 68.74 | 65.48 | 65.83 | 6,028,826 | -1.89(-2.79%) |
Dec 19, 2018 | 67.81 | 70.14 | 66.93 | 67.73 | 4,895,566 | +0.34(+0.51%) |
Dec 18, 2018 | 68.64 | 69.36 | 67.03 | 67.38 | 3,231,855 | -0.90(-1.32%) |
Dec 17, 2018 | 69.05 | 69.19 | 67.50 | 68.28 | 5,528,577 | -0.77(-1.12%) |
Dec 14, 2018 | 70.24 | 71.64 | 68.77 | 69.05 | 3,605,007 | -1.59(-2.25%) |
Dec 13, 2018 | 70.95 | 71.46 | 69.68 | 70.64 | 3,554,006 | -0.33(-0.47%) |
Dec 12, 2018 | 71.45 | 72.28 | 70.76 | 70.98 | 3,232,443 | +0.66(+0.94%) |
Dec 11, 2018 | 71.32 | 72.07 | 69.52 | 70.32 | 3,188,715 | -0.33(-0.47%) |
Dec 10, 2018 | 71.18 | 71.95 | 68.89 | 70.65 | 3,282,816 | -1.20(-1.67%) |
Dec 07, 2018 | 74.27 | 75.56 | 71.48 | 71.85 | 4,879,648 | -1.79(-2.43%) |
Dec 06, 2018 | 71.42 | 73.71 | 70.84 | 73.64 | 5,237,445 | +0.95(+1.31%) |
Dec 04, 2018 | 73.67 | 74.64 | 72.55 | 72.69 | 4,013,289 | -0.55(-0.75%) |
Dec 03, 2018 | 74.62 | 76.31 | 71.98 | 73.24 | 6,553,795 | -1.14(-1.53%) |
Nov 30, 2018 | 73.36 | 74.45 | 72.83 | 74.37 | 5,524,576 | +0.67(+0.91%) |
Nov 29, 2018 | 73.96 | 74.62 | 73.45 | 73.71 | 2,834,222 | +0.04(+0.05%) |
Nov 28, 2018 | 73.02 | 73.75 | 71.58 | 73.67 | 3,602,783 | +1.09(+1.50%) |
Nov 27, 2018 | 72.93 | 73.11 | 72.14 | 72.58 | 3,364,759 | -0.64(-0.88%) |
Nov 26, 2018 | 71.89 | 73.32 | 71.76 | 73.22 | 4,129,980 | +2.44(+3.45%) |
Nov 23, 2018 | 72.92 | 73.16 | 70.77 | 70.78 | 2,728,338 | -3.70(-4.97%) |
Nov 21, 2018 | 74.48 | 74.48 | 74.48 | 0 | +0.88(+1.20%) | |
Nov 20, 2018 | 74.33 | 75.11 | 73.23 | 73.60 | 5,725,691 | -1.88(-2.49%) |
Nov 19, 2018 | 76.45 | 76.83 | 74.53 | 75.47 | 2,460,228 | -1.36(-1.77%) |
Nov 16, 2018 | 76.58 | 77.76 | 76.22 | 76.83 | 4,361,593 | +0.94(+1.24%) |
Nov 15, 2018 | 74.92 | 76.03 | 74.58 | 75.89 | 3,319,540 | +0.50(+0.66%) |
Nov 14, 2018 | 76.09 | 76.94 | 74.41 | 75.40 | 3,719,387 | +0.63(+0.84%) |
Nov 13, 2018 | 76.73 | 77.48 | 74.66 | 74.77 | 3,791,463 | -2.26(-2.94%) |
Nov 12, 2018 | 79.17 | 79.60 | 76.91 | 77.03 | 2,126,769 | -1.63(-2.08%) |
Nov 09, 2018 | 77.16 | 79.14 | 76.73 | 78.66 | 2,658,522 | +0.84(+1.08%) |
Nov 08, 2018 | 81.03 | 81.29 | 77.20 | 77.82 | 3,711,148 | -3.51(-4.32%) |
Nov 07, 2018 | 80.59 | 81.61 | 79.96 | 81.33 | 5,340,956 | +1.77(+2.22%) |
Nov 06, 2018 | 79.28 | 79.62 | 78.55 | 79.56 | 2,483,961 | +0.28(+0.36%) |
Nov 05, 2018 | 79.02 | 79.77 | 78.58 | 79.28 | 2,770,676 | +1.19(+1.53%) |
Nov 02, 2018 | 81.27 | 81.68 | 77.71 | 78.09 | 3,457,334 | -2.75(-3.40%) |
Nov 01, 2018 | 80.95 | 81.51 | 79.81 | 80.84 | 2,723,176 | -0.25(-0.31%) |
Oct 31, 2018 | 81.33 | 82.50 | 80.77 | 81.09 | 3,408,557 | +0.60(+0.74%) |
Oct 30, 2018 | 78.38 | 80.64 | 78.37 | 80.49 | 3,238,913 | +2.79(+3.59%) |
Oct 29, 2018 | 79.03 | 80.47 | 76.73 | 77.70 | 3,489,414 | -0.73(-0.94%) |
Oct 26, 2018 | 80.01 | 81.86 | 75.16 | 78.43 | 6,679,209 | +0.76(+0.97%) |
Oct 25, 2018 | 76.31 | 78.60 | 76.15 | 77.68 | 4,904,780 | +2.52(+3.35%) |
Oct 24, 2018 | 78.86 | 78.86 | 74.96 | 75.16 | 4,238,204 | -3.55(-4.51%) |
Oct 23, 2018 | 79.73 | 79.96 | 77.23 | 78.71 | 4,174,348 | -2.64(-3.25%) |
Oct 22, 2018 | 81.44 | 81.86 | 79.73 | 81.35 | 6,247,351 | +0.30(+0.37%) |
Oct 19, 2018 | 83.30 | 84.28 | 80.51 | 81.05 | 5,088,939 | -5.01(-5.82%) |
Oct 18, 2018 | 85.18 | 86.82 | 84.95 | 86.06 | 2,334,378 | +0.27(+0.31%) |
Oct 17, 2018 | 86.71 | 87.27 | 85.51 | 85.79 | 2,808,106 | -0.85(-0.98%) |
Oct 16, 2018 | 85.33 | 86.70 | 85.14 | 86.64 | 3,352,409 | +2.09(+2.47%) |
Oct 15, 2018 | 86.32 | 86.37 | 84.55 | 84.55 | 3,386,176 | -1.77(-2.06%) |
Oct 12, 2018 | 87.44 | 87.80 | 85.09 | 86.33 | 3,902,894 | +0.00(+0.00%) |
Oct 11, 2018 | 88.73 | 88.80 | 86.09 | 86.33 | 4,520,564 | -2.83(-3.18%) |
Oct 10, 2018 | 92.87 | 93.14 | 89.07 | 89.16 | 3,266,890 | -3.65(-3.93%) |
Oct 09, 2018 | 93.13 | 93.96 | 92.36 | 92.81 | 2,870,205 | -0.36(-0.39%) |
Oct 08, 2018 | 92.98 | 93.43 | 92.33 | 93.17 | 2,924,245 | -0.18(-0.19%) |
Oct 05, 2018 | 93.05 | 93.68 | 92.38 | 93.36 | 3,261,435 | +0.53(+0.57%) |
Oct 04, 2018 | 93.34 | 93.74 | 92.05 | 92.83 | 3,266,762 | -0.61(-0.65%) |
Oct 03, 2018 | 90.78 | 93.52 | 90.37 | 93.43 | 4,196,966 | +2.98(+3.30%) |
Oct 02, 2018 | 90.41 | 90.93 | 88.91 | 90.45 | 3,657,644 | +0.17(+0.18%) |