Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 51.23 | 51.52 | 50.36 | 51.31 | 616,071 | +0.49(+0.97%) |
Dec 28, 2018 | 51.56 | 52.10 | 50.11 | 50.81 | 756,942 | -0.68(-1.31%) |
Dec 27, 2018 | 50.34 | 51.51 | 49.06 | 51.49 | 820,550 | +0.31(+0.60%) |
Dec 26, 2018 | 49.20 | 51.26 | 48.75 | 51.18 | 574,858 | +2.08(+4.23%) |
Dec 24, 2018 | 49.25 | 50.06 | 48.39 | 49.10 | 667,820 | -0.60(-1.21%) |
Dec 21, 2018 | 50.17 | 50.57 | 49.33 | 49.70 | 1,290,600 | -0.46(-0.92%) |
Dec 20, 2018 | 51.74 | 51.91 | 49.56 | 50.16 | 829,792 | -1.58(-3.05%) |
Dec 19, 2018 | 52.56 | 53.90 | 51.60 | 51.74 | 628,097 | -0.83(-1.57%) |
Dec 18, 2018 | 53.78 | 53.94 | 52.53 | 52.57 | 788,710 | -0.87(-1.62%) |
Dec 17, 2018 | 53.85 | 55.08 | 53.22 | 53.44 | 1,018,703 | +0.42(+0.79%) |
Dec 14, 2018 | 53.64 | 54.60 | 52.18 | 53.02 | 874,215 | -1.31(-2.41%) |
Dec 13, 2018 | 55.00 | 55.49 | 54.05 | 54.33 | 823,292 | -0.38(-0.70%) |
Dec 12, 2018 | 55.77 | 56.43 | 54.46 | 54.71 | 888,150 | -0.50(-0.91%) |
Dec 11, 2018 | 57.96 | 58.23 | 55.15 | 55.21 | 878,777 | -1.84(-3.23%) |
Dec 10, 2018 | 57.93 | 58.13 | 56.28 | 57.06 | 691,993 | -0.99(-1.71%) |
Dec 07, 2018 | 59.52 | 60.66 | 57.75 | 58.05 | 601,697 | -1.32(-2.22%) |
Dec 06, 2018 | 59.59 | 59.61 | 58.38 | 59.37 | 530,092 | -1.14(-1.89%) |
Dec 04, 2018 | 63.17 | 63.27 | 60.44 | 60.52 | 488,976 | -2.53(-4.01%) |
Dec 03, 2018 | 64.73 | 64.75 | 61.79 | 63.04 | 630,726 | -0.38(-0.61%) |
Nov 30, 2018 | 62.63 | 63.94 | 61.99 | 63.43 | 528,865 | +0.66(+1.05%) |
Nov 29, 2018 | 62.18 | 63.36 | 61.75 | 62.77 | 436,623 | +0.49(+0.79%) |
Nov 28, 2018 | 61.79 | 62.42 | 60.80 | 62.28 | 413,647 | +0.69(+1.13%) |
Nov 27, 2018 | 61.52 | 62.03 | 60.78 | 61.58 | 385,361 | -0.36(-0.58%) |
Nov 26, 2018 | 62.94 | 63.40 | 61.13 | 61.94 | 558,889 | -0.33(-0.54%) |
Nov 23, 2018 | 61.21 | 63.02 | 61.21 | 62.28 | 171,896 | +0.63(+1.02%) |
Nov 21, 2018 | 61.65 | 61.65 | 61.65 | 0 | +1.70(+2.83%) | |
Nov 20, 2018 | 62.32 | 62.35 | 59.79 | 59.95 | 811,379 | -3.02(-4.80%) |
Nov 19, 2018 | 65.50 | 65.76 | 62.87 | 62.98 | 606,576 | -2.47(-3.77%) |
Nov 16, 2018 | 64.22 | 65.68 | 64.22 | 65.45 | 386,901 | +0.75(+1.15%) |
Nov 15, 2018 | 63.92 | 64.90 | 63.71 | 64.70 | 413,671 | +0.64(+1.00%) |
Nov 14, 2018 | 64.00 | 65.04 | 63.41 | 64.06 | 578,071 | +0.32(+0.51%) |
Nov 13, 2018 | 63.56 | 64.52 | 62.27 | 63.74 | 563,679 | +0.02(+0.04%) |
Nov 12, 2018 | 61.49 | 64.92 | 61.30 | 63.71 | 1,055,416 | +2.23(+3.63%) |
Nov 09, 2018 | 64.18 | 64.60 | 60.19 | 61.48 | 904,138 | -3.31(-5.12%) |
Nov 08, 2018 | 62.43 | 65.21 | 62.34 | 64.80 | 1,077,044 | +2.01(+3.21%) |
Nov 07, 2018 | 58.12 | 62.85 | 58.12 | 62.79 | 1,907,296 | +4.04(+6.87%) |
Nov 06, 2018 | 58.25 | 59.65 | 58.08 | 58.75 | 772,155 | +0.65(+1.11%) |
Nov 05, 2018 | 58.18 | 58.49 | 57.55 | 58.10 | 1,290,742 | -0.43(-0.74%) |
Nov 02, 2018 | 57.99 | 58.90 | 57.81 | 58.53 | 834,626 | +0.85(+1.48%) |
Nov 01, 2018 | 55.72 | 57.70 | 55.52 | 57.68 | 1,028,521 | +2.38(+4.30%) |
Oct 31, 2018 | 56.89 | 57.14 | 55.25 | 55.30 | 568,517 | -0.95(-1.69%) |
Oct 30, 2018 | 54.87 | 56.38 | 54.32 | 56.26 | 523,280 | +1.47(+2.68%) |
Oct 29, 2018 | 56.35 | 56.75 | 54.03 | 54.79 | 693,022 | -0.96(-1.72%) |
Oct 26, 2018 | 56.74 | 56.74 | 55.14 | 55.75 | 542,700 | -1.48(-2.59%) |
Oct 25, 2018 | 56.84 | 57.95 | 56.36 | 57.23 | 473,877 | +0.83(+1.47%) |
Oct 24, 2018 | 58.24 | 59.65 | 56.31 | 56.41 | 706,722 | -0.84(-1.46%) |
Oct 23, 2018 | 58.00 | 58.05 | 55.61 | 57.24 | 937,524 | -1.77(-2.99%) |
Oct 22, 2018 | 59.97 | 60.28 | 58.73 | 59.01 | 472,457 | -0.86(-1.44%) |
Oct 19, 2018 | 59.94 | 60.70 | 59.60 | 59.87 | 335,612 | -0.05(-0.08%) |
Oct 18, 2018 | 60.68 | 61.12 | 59.74 | 59.92 | 392,503 | -0.75(-1.23%) |
Oct 17, 2018 | 61.59 | 61.63 | 60.25 | 60.66 | 448,588 | -0.87(-1.41%) |
Oct 16, 2018 | 60.37 | 61.67 | 59.66 | 61.53 | 517,711 | +1.26(+2.09%) |
Oct 15, 2018 | 60.32 | 60.81 | 60.07 | 60.27 | 461,948 | -0.01(-0.01%) |
Oct 12, 2018 | 61.32 | 61.38 | 59.48 | 60.28 | 636,107 | -0.41(-0.67%) |
Oct 11, 2018 | 62.56 | 62.85 | 60.66 | 60.69 | 696,977 | -1.97(-3.15%) |
Oct 10, 2018 | 64.56 | 64.81 | 62.56 | 62.66 | 577,996 | -1.77(-2.75%) |
Oct 09, 2018 | 65.35 | 65.65 | 64.40 | 64.43 | 577,639 | -1.03(-1.57%) |
Oct 08, 2018 | 65.25 | 66.02 | 65.23 | 65.46 | 402,041 | +0.21(+0.32%) |
Oct 05, 2018 | 64.92 | 66.05 | 64.78 | 65.25 | 380,747 | +0.28(+0.43%) |
Oct 04, 2018 | 65.64 | 65.80 | 64.34 | 64.97 | 614,100 | -0.69(-1.05%) |
Oct 03, 2018 | 65.71 | 66.32 | 65.05 | 65.66 | 452,683 | +0.17(+0.27%) |
Oct 02, 2018 | 65.10 | 65.99 | 64.84 | 65.49 | 367,370 | +0.16(+0.24%) |