Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 57.23 | 57.23 | 55.99 | 57.08 | 1,728,858 | +0.03(+0.06%) |
Dec 28, 2018 | 57.40 | 57.83 | 56.31 | 57.05 | 2,136,721 | +0.08(+0.14%) |
Dec 27, 2018 | 56.62 | 57.08 | 55.33 | 56.96 | 2,384,094 | +0.14(+0.25%) |
Dec 26, 2018 | 54.84 | 56.82 | 54.22 | 56.82 | 2,231,628 | +2.19(+4.00%) |
Dec 24, 2018 | 57.73 | 57.97 | 54.55 | 54.64 | 1,372,798 | -3.26(-5.64%) |
Dec 21, 2018 | 58.46 | 59.91 | 57.90 | 57.90 | 6,820,460 | -0.60(-1.03%) |
Dec 20, 2018 | 58.55 | 59.13 | 58.07 | 58.50 | 3,174,695 | +0.02(+0.03%) |
Dec 19, 2018 | 58.98 | 59.45 | 58.24 | 58.48 | 3,031,503 | -0.22(-0.38%) |
Dec 18, 2018 | 58.39 | 59.13 | 58.17 | 58.71 | 2,982,107 | +0.55(+0.95%) |
Dec 17, 2018 | 59.64 | 60.39 | 57.88 | 58.16 | 3,896,562 | -1.33(-2.24%) |
Dec 14, 2018 | 59.11 | 59.55 | 58.94 | 59.49 | 2,014,994 | +0.03(+0.06%) |
Dec 13, 2018 | 59.18 | 60.00 | 59.17 | 59.45 | 2,113,971 | +0.48(+0.81%) |
Dec 12, 2018 | 60.46 | 60.68 | 58.87 | 58.98 | 2,716,621 | -1.09(-1.82%) |
Dec 11, 2018 | 60.19 | 60.73 | 59.98 | 60.07 | 5,961,341 | +0.03(+0.05%) |
Dec 10, 2018 | 60.61 | 60.79 | 59.45 | 60.04 | 2,684,873 | -0.59(-0.98%) |
Dec 07, 2018 | 61.31 | 61.31 | 60.02 | 60.63 | 3,851,595 | -0.81(-1.32%) |
Dec 06, 2018 | 59.26 | 61.47 | 59.14 | 61.44 | 4,037,278 | +2.13(+3.59%) |
Dec 04, 2018 | 59.72 | 60.75 | 59.17 | 59.31 | 3,865,579 | -0.43(-0.72%) |
Dec 03, 2018 | 59.48 | 59.75 | 58.77 | 59.74 | 2,573,368 | +0.26(+0.44%) |
Nov 30, 2018 | 58.96 | 59.49 | 58.39 | 59.48 | 3,993,873 | +0.74(+1.26%) |
Nov 29, 2018 | 58.54 | 58.94 | 58.34 | 58.74 | 2,165,453 | +0.07(+0.11%) |
Nov 28, 2018 | 58.04 | 58.67 | 57.37 | 58.67 | 2,629,990 | +0.50(+0.86%) |
Nov 27, 2018 | 57.54 | 58.39 | 57.05 | 58.17 | 1,990,011 | +0.67(+1.17%) |
Nov 26, 2018 | 57.74 | 57.78 | 56.91 | 57.50 | 1,799,345 | +0.11(+0.19%) |
Nov 23, 2018 | 57.11 | 57.73 | 56.71 | 57.39 | 712,605 | +0.23(+0.40%) |
Nov 21, 2018 | 57.16 | 57.16 | 57.16 | 0 | -0.64(-1.11%) | |
Nov 20, 2018 | 57.69 | 58.61 | 57.69 | 57.80 | 3,047,209 | -0.02(-0.03%) |
Nov 19, 2018 | 57.93 | 58.38 | 57.58 | 57.82 | 1,716,869 | -0.02(-0.03%) |
Nov 16, 2018 | 57.35 | 57.90 | 56.90 | 57.83 | 2,439,639 | +0.69(+1.21%) |
Nov 15, 2018 | 57.43 | 57.62 | 56.58 | 57.14 | 1,740,074 | -0.50(-0.87%) |
Nov 14, 2018 | 57.46 | 57.88 | 57.19 | 57.65 | 1,959,230 | +0.43(+0.75%) |
Nov 13, 2018 | 57.47 | 57.83 | 56.89 | 57.22 | 1,811,063 | -0.24(-0.42%) |
Nov 12, 2018 | 57.13 | 57.93 | 57.10 | 57.46 | 2,106,353 | +0.32(+0.56%) |
Nov 09, 2018 | 56.49 | 57.33 | 56.19 | 57.14 | 2,594,807 | +0.74(+1.31%) |
Nov 08, 2018 | 56.08 | 56.46 | 55.59 | 56.40 | 1,385,087 | +0.29(+0.51%) |
Nov 07, 2018 | 56.18 | 56.43 | 55.65 | 56.11 | 2,681,104 | -0.02(-0.03%) |
Nov 06, 2018 | 55.01 | 56.16 | 54.48 | 56.12 | 3,895,480 | +1.09(+1.98%) |
Nov 05, 2018 | 53.74 | 55.30 | 53.51 | 55.04 | 2,145,795 | +1.56(+2.92%) |
Nov 02, 2018 | 54.64 | 54.64 | 52.32 | 53.48 | 2,660,283 | -1.33(-2.43%) |
Nov 01, 2018 | 54.07 | 54.98 | 53.39 | 54.81 | 2,971,366 | +1.16(+2.16%) |
Oct 31, 2018 | 54.97 | 55.55 | 53.61 | 53.65 | 5,022,081 | -2.78(-4.92%) |
Oct 30, 2018 | 53.78 | 56.72 | 53.57 | 56.42 | 5,254,327 | +2.85(+5.32%) |
Oct 29, 2018 | 53.30 | 53.72 | 53.12 | 53.57 | 1,961,006 | +0.67(+1.27%) |
Oct 26, 2018 | 53.53 | 54.23 | 52.62 | 52.90 | 2,896,373 | -0.92(-1.70%) |
Oct 25, 2018 | 53.30 | 54.07 | 52.88 | 53.82 | 2,579,965 | +0.40(+0.74%) |
Oct 24, 2018 | 52.21 | 53.81 | 52.00 | 53.42 | 2,904,509 | +1.31(+2.51%) |
Oct 23, 2018 | 51.42 | 52.57 | 51.42 | 52.11 | 2,197,665 | +0.68(+1.33%) |
Oct 22, 2018 | 52.49 | 52.85 | 51.37 | 51.43 | 4,385,106 | -0.92(-1.75%) |
Oct 19, 2018 | 51.57 | 52.44 | 51.33 | 52.35 | 2,053,373 | +0.82(+1.59%) |
Oct 18, 2018 | 51.51 | 51.95 | 51.33 | 51.53 | 1,614,420 | +0.06(+0.11%) |
Oct 17, 2018 | 51.23 | 51.74 | 51.09 | 51.47 | 1,624,532 | +0.22(+0.43%) |
Oct 16, 2018 | 50.31 | 51.59 | 49.98 | 51.25 | 2,804,583 | +0.99(+1.97%) |
Oct 15, 2018 | 49.99 | 50.87 | 49.99 | 50.26 | 2,378,608 | +0.24(+0.49%) |
Oct 12, 2018 | 50.46 | 50.46 | 49.47 | 50.02 | 3,032,583 | -0.11(-0.21%) |
Oct 11, 2018 | 51.99 | 51.99 | 50.06 | 50.12 | 3,344,585 | -1.81(-3.49%) |
Oct 10, 2018 | 51.88 | 52.50 | 51.72 | 51.93 | 2,831,473 | -0.02(-0.03%) |
Oct 09, 2018 | 51.29 | 51.98 | 50.93 | 51.95 | 2,569,987 | +0.63(+1.23%) |
Oct 08, 2018 | 50.62 | 51.73 | 50.62 | 51.32 | 2,428,230 | +0.78(+1.54%) |
Oct 05, 2018 | 50.52 | 51.06 | 50.42 | 50.54 | 2,058,545 | +0.02(+0.05%) |
Oct 04, 2018 | 49.89 | 50.65 | 49.69 | 50.51 | 3,130,082 | +0.25(+0.50%) |
Oct 03, 2018 | 51.11 | 51.36 | 49.91 | 50.26 | 2,631,349 | -0.90(-1.76%) |
Oct 02, 2018 | 51.56 | 51.75 | 51.15 | 51.16 | 1,748,588 | -0.24(-0.46%) |