Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 63.60 | 63.90 | 62.77 | 63.45 | 88,912 | +0.45(+0.72%) |
Dec 28, 2018 | 63.26 | 64.22 | 62.53 | 63.00 | 52,409 | +0.11(+0.17%) |
Dec 27, 2018 | 61.61 | 62.89 | 60.75 | 62.89 | 149,405 | +0.38(+0.61%) |
Dec 26, 2018 | 59.66 | 62.51 | 58.99 | 62.51 | 94,308 | +3.54(+6.00%) |
Dec 24, 2018 | 60.04 | 60.53 | 58.97 | 58.97 | 92,277 | -1.55(-2.56%) |
Dec 21, 2018 | 61.99 | 62.59 | 60.31 | 60.52 | 202,566 | -1.28(-2.07%) |
Dec 20, 2018 | 62.48 | 63.48 | 61.00 | 61.80 | 229,633 | -0.75(-1.20%) |
Dec 19, 2018 | 64.93 | 65.36 | 62.24 | 62.56 | 281,687 | -2.71(-4.15%) |
Dec 18, 2018 | 64.92 | 66.29 | 64.79 | 65.26 | 85,014 | +1.02(+1.58%) |
Dec 17, 2018 | 65.07 | 66.14 | 63.91 | 64.25 | 116,329 | -1.02(-1.56%) |
Dec 14, 2018 | 65.46 | 66.66 | 65.24 | 65.26 | 71,716 | -0.96(-1.45%) |
Dec 13, 2018 | 67.05 | 67.15 | 66.12 | 66.22 | 60,417 | -0.52(-0.78%) |
Dec 12, 2018 | 66.80 | 67.62 | 66.37 | 66.74 | 82,891 | +0.98(+1.49%) |
Dec 11, 2018 | 66.56 | 67.42 | 65.43 | 65.76 | 84,302 | +0.24(+0.37%) |
Dec 10, 2018 | 65.06 | 65.73 | 64.49 | 65.52 | 83,123 | +0.37(+0.56%) |
Dec 07, 2018 | 67.34 | 67.60 | 64.82 | 65.16 | 152,027 | -2.22(-3.29%) |
Dec 06, 2018 | 66.12 | 67.38 | 65.96 | 67.38 | 145,704 | -0.54(-0.79%) |
Dec 04, 2018 | 70.49 | 70.61 | 67.84 | 67.91 | 119,595 | -3.04(-4.28%) |
Dec 03, 2018 | 70.80 | 71.15 | 70.26 | 70.95 | 241,719 | +1.76(+2.54%) |
Nov 30, 2018 | 68.13 | 69.19 | 67.60 | 69.19 | 190,084 | +0.81(+1.19%) |
Nov 29, 2018 | 68.55 | 69.05 | 68.31 | 68.38 | 47,205 | -0.57(-0.82%) |
Nov 28, 2018 | 67.66 | 68.95 | 66.70 | 68.95 | 56,452 | +1.82(+2.71%) |
Nov 27, 2018 | 66.92 | 67.91 | 66.64 | 67.13 | 66,171 | -0.22(-0.32%) |
Nov 26, 2018 | 66.70 | 67.42 | 66.40 | 67.35 | 69,645 | +1.46(+2.21%) |
Nov 23, 2018 | 65.22 | 66.51 | 65.22 | 65.89 | 14,936 | +0.09(+0.13%) |
Nov 21, 2018 | 65.80 | 65.80 | 65.80 | 0 | +0.78(+1.20%) | |
Nov 20, 2018 | 63.52 | 65.86 | 63.52 | 65.02 | 139,739 | -0.24(-0.37%) |
Nov 19, 2018 | 67.49 | 67.49 | 65.17 | 65.26 | 70,575 | -2.45(-3.62%) |
Nov 16, 2018 | 66.05 | 67.90 | 66.05 | 67.72 | 187,220 | -0.19(-0.27%) |
Nov 15, 2018 | 65.48 | 68.07 | 65.47 | 67.90 | 193,996 | +2.22(+3.38%) |
Nov 14, 2018 | 65.64 | 66.23 | 65.01 | 65.69 | 155,836 | +0.73(+1.13%) |
Nov 13, 2018 | 64.35 | 66.27 | 64.35 | 64.95 | 180,492 | +0.99(+1.54%) |
Nov 12, 2018 | 66.28 | 66.28 | 63.84 | 63.96 | 175,101 | -3.36(-4.99%) |
Nov 09, 2018 | 67.69 | 67.79 | 66.74 | 67.33 | 188,959 | -1.06(-1.54%) |
Nov 08, 2018 | 67.68 | 68.76 | 67.68 | 68.38 | 91,408 | +0.09(+0.13%) |
Nov 07, 2018 | 68.35 | 68.73 | 67.78 | 68.30 | 127,057 | +0.71(+1.06%) |
Nov 06, 2018 | 66.99 | 67.98 | 66.99 | 67.58 | 89,376 | +0.36(+0.54%) |
Nov 05, 2018 | 67.86 | 67.86 | 66.26 | 67.22 | 106,529 | -0.72(-1.06%) |
Nov 02, 2018 | 68.42 | 68.42 | 67.06 | 67.94 | 154,175 | -1.00(-1.45%) |
Nov 01, 2018 | 66.12 | 69.10 | 66.12 | 68.94 | 180,408 | +3.16(+4.80%) |
Oct 31, 2018 | 65.09 | 66.16 | 64.77 | 65.78 | 203,798 | +1.48(+2.30%) |
Oct 30, 2018 | 61.75 | 64.31 | 61.75 | 64.31 | 233,762 | +2.48(+4.02%) |
Oct 29, 2018 | 63.36 | 63.77 | 60.88 | 61.82 | 203,023 | -0.41(-0.66%) |
Oct 26, 2018 | 61.89 | 63.38 | 61.07 | 62.23 | 182,411 | -1.26(-1.99%) |
Oct 25, 2018 | 62.40 | 63.94 | 62.32 | 63.50 | 178,440 | +1.55(+2.51%) |
Oct 24, 2018 | 65.64 | 65.64 | 61.91 | 61.94 | 404,734 | -4.54(-6.82%) |
Oct 23, 2018 | 65.26 | 66.89 | 64.51 | 66.48 | 155,264 | -0.37(-0.56%) |
Oct 22, 2018 | 66.97 | 67.19 | 66.35 | 66.85 | 155,580 | +0.30(+0.46%) |
Oct 19, 2018 | 68.01 | 68.40 | 66.36 | 66.55 | 166,145 | -1.09(-1.62%) |
Oct 18, 2018 | 69.09 | 69.09 | 67.48 | 67.64 | 150,521 | -1.79(-2.58%) |
Oct 17, 2018 | 70.03 | 70.03 | 68.71 | 69.43 | 134,581 | -0.25(-0.36%) |
Oct 16, 2018 | 68.01 | 69.79 | 67.98 | 69.68 | 100,102 | +2.46(+3.66%) |
Oct 15, 2018 | 67.04 | 67.91 | 66.61 | 67.22 | 154,548 | -0.08(-0.12%) |
Oct 12, 2018 | 67.95 | 67.99 | 66.36 | 67.30 | 187,322 | +1.15(+1.74%) |
Oct 11, 2018 | 66.35 | 67.72 | 65.92 | 66.14 | 280,946 | -0.39(-0.59%) |
Oct 10, 2018 | 68.51 | 68.51 | 66.46 | 66.54 | 313,384 | -2.83(-4.09%) |
Oct 09, 2018 | 69.28 | 69.66 | 68.99 | 69.37 | 146,129 | -0.09(-0.13%) |
Oct 08, 2018 | 69.88 | 70.29 | 68.74 | 69.46 | 178,323 | -0.81(-1.15%) |
Oct 05, 2018 | 72.51 | 72.62 | 69.70 | 70.27 | 166,759 | -2.34(-3.22%) |
Oct 04, 2018 | 73.68 | 73.68 | 72.08 | 72.61 | 152,961 | -1.33(-1.80%) |
Oct 03, 2018 | 74.19 | 74.36 | 73.24 | 73.93 | 93,401 | +0.05(+0.07%) |
Oct 02, 2018 | 73.75 | 74.82 | 73.75 | 73.89 | 99,358 | -0.02(-0.03%) |