Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 52.62 | 53.05 | 52.16 | 52.83 | 2,289,328 | +0.51(+0.97%) |
Dec 28, 2018 | 52.49 | 53.00 | 52.14 | 52.33 | 1,573,744 | +0.05(+0.10%) |
Dec 27, 2018 | 51.03 | 52.27 | 50.47 | 52.27 | 2,475,511 | +0.47(+0.91%) |
Dec 26, 2018 | 49.76 | 51.81 | 49.09 | 51.80 | 2,790,418 | +2.20(+4.43%) |
Dec 24, 2018 | 50.07 | 50.53 | 49.57 | 49.60 | 1,728,905 | -1.05(-2.07%) |
Dec 21, 2018 | 51.62 | 52.50 | 50.55 | 50.65 | 2,486,959 | -0.97(-1.88%) |
Dec 20, 2018 | 51.62 | 52.37 | 51.33 | 51.62 | 2,250,114 | -0.41(-0.79%) |
Dec 19, 2018 | 52.78 | 53.81 | 51.76 | 52.03 | 1,852,242 | -0.80(-1.52%) |
Dec 18, 2018 | 53.40 | 53.92 | 52.56 | 52.83 | 2,321,910 | -0.27(-0.50%) |
Dec 17, 2018 | 53.41 | 54.13 | 52.85 | 53.10 | 4,997,648 | -0.58(-1.08%) |
Dec 14, 2018 | 53.75 | 54.44 | 53.54 | 53.68 | 1,487,456 | -0.53(-0.99%) |
Dec 13, 2018 | 54.76 | 55.01 | 54.07 | 54.21 | 1,121,733 | -0.44(-0.81%) |
Dec 12, 2018 | 55.03 | 55.49 | 54.45 | 54.66 | 1,214,772 | +0.28(+0.52%) |
Dec 11, 2018 | 55.48 | 55.79 | 54.17 | 54.37 | 1,332,726 | -0.49(-0.89%) |
Dec 10, 2018 | 55.43 | 55.57 | 53.93 | 54.86 | 1,735,235 | -0.77(-1.38%) |
Dec 07, 2018 | 56.49 | 57.27 | 55.35 | 55.63 | 1,148,434 | -1.01(-1.78%) |
Dec 06, 2018 | 56.08 | 56.64 | 55.19 | 56.64 | 1,590,207 | -0.67(-1.17%) |
Dec 04, 2018 | 59.57 | 59.64 | 57.05 | 57.31 | 946,342 | -2.59(-4.33%) |
Dec 03, 2018 | 60.39 | 60.62 | 59.47 | 59.90 | 665,374 | +0.28(+0.47%) |
Nov 30, 2018 | 59.08 | 59.81 | 59.08 | 59.62 | 527,793 | +0.36(+0.61%) |
Nov 29, 2018 | 59.29 | 59.61 | 59.00 | 59.25 | 390,855 | -0.43(-0.73%) |
Nov 28, 2018 | 58.79 | 59.70 | 58.29 | 59.69 | 601,105 | +1.04(+1.78%) |
Nov 27, 2018 | 58.52 | 58.87 | 58.40 | 58.64 | 974,601 | -0.09(-0.15%) |
Nov 26, 2018 | 58.12 | 58.93 | 58.12 | 58.73 | 921,062 | +1.16(+2.01%) |
Nov 23, 2018 | 57.63 | 58.02 | 57.37 | 57.57 | 268,703 | -0.41(-0.70%) |
Nov 21, 2018 | 57.98 | 57.98 | 57.98 | 0 | +0.10(+0.17%) | |
Nov 20, 2018 | 58.46 | 58.58 | 57.69 | 57.88 | 1,615,361 | -1.14(-1.93%) |
Nov 19, 2018 | 59.07 | 59.35 | 58.56 | 59.02 | 528,877 | -0.06(-0.10%) |
Nov 16, 2018 | 58.71 | 59.32 | 58.48 | 59.09 | 576,309 | +0.07(+0.12%) |
Nov 15, 2018 | 57.81 | 59.08 | 57.41 | 59.01 | 742,193 | +0.84(+1.44%) |
Nov 14, 2018 | 59.36 | 59.48 | 57.56 | 58.17 | 665,913 | -0.80(-1.35%) |
Nov 13, 2018 | 58.86 | 59.55 | 58.83 | 58.97 | 641,284 | +0.28(+0.48%) |
Nov 12, 2018 | 59.58 | 59.87 | 58.57 | 58.69 | 555,355 | -1.09(-1.82%) |
Nov 09, 2018 | 60.14 | 60.35 | 59.47 | 59.78 | 2,313,041 | -0.57(-0.94%) |
Nov 08, 2018 | 59.78 | 60.62 | 59.77 | 60.34 | 388,690 | +0.26(+0.43%) |
Nov 07, 2018 | 59.70 | 60.19 | 59.15 | 60.08 | 506,357 | +0.73(+1.24%) |
Nov 06, 2018 | 58.97 | 59.40 | 58.78 | 59.35 | 577,239 | +0.30(+0.51%) |
Nov 05, 2018 | 58.48 | 59.24 | 58.48 | 59.05 | 616,064 | +0.70(+1.20%) |
Nov 02, 2018 | 58.86 | 59.23 | 57.94 | 58.35 | 607,409 | -0.03(-0.05%) |
Nov 01, 2018 | 58.29 | 58.57 | 58.01 | 58.38 | 600,834 | +0.32(+0.55%) |
Oct 31, 2018 | 57.94 | 58.78 | 57.87 | 58.06 | 923,572 | +0.71(+1.23%) |
Oct 30, 2018 | 56.69 | 57.41 | 56.36 | 57.35 | 921,527 | +0.91(+1.61%) |
Oct 29, 2018 | 56.54 | 57.38 | 55.87 | 56.44 | 1,037,772 | +0.48(+0.85%) |
Oct 26, 2018 | 56.03 | 56.47 | 55.34 | 55.96 | 992,143 | -0.68(-1.20%) |
Oct 25, 2018 | 55.96 | 57.06 | 55.91 | 56.64 | 1,658,997 | +1.03(+1.84%) |
Oct 24, 2018 | 57.16 | 57.18 | 55.51 | 55.62 | 1,224,504 | -1.61(-2.81%) |
Oct 23, 2018 | 56.53 | 57.53 | 56.19 | 57.23 | 1,102,141 | -0.43(-0.75%) |
Oct 22, 2018 | 58.93 | 58.98 | 57.64 | 57.66 | 5,551,598 | -1.19(-2.03%) |
Oct 19, 2018 | 58.71 | 59.36 | 58.42 | 58.86 | 591,237 | +0.07(+0.12%) |
Oct 18, 2018 | 59.48 | 59.87 | 58.62 | 58.78 | 454,383 | -0.93(-1.55%) |
Oct 17, 2018 | 59.09 | 60.13 | 58.78 | 59.71 | 562,815 | +0.50(+0.84%) |
Oct 16, 2018 | 58.70 | 59.27 | 58.24 | 59.22 | 949,148 | +0.84(+1.44%) |
Oct 15, 2018 | 58.57 | 58.97 | 58.32 | 58.38 | 842,773 | -0.18(-0.30%) |
Oct 12, 2018 | 59.61 | 59.69 | 57.61 | 58.55 | 2,216,123 | -0.08(-0.14%) |
Oct 11, 2018 | 60.03 | 60.38 | 58.51 | 58.63 | 1,771,010 | -1.80(-2.98%) |
Oct 10, 2018 | 62.09 | 62.23 | 60.41 | 60.44 | 754,281 | -1.69(-2.72%) |
Oct 09, 2018 | 62.10 | 62.37 | 61.75 | 62.13 | 1,304,624 | -0.19(-0.31%) |
Oct 08, 2018 | 61.84 | 62.50 | 61.74 | 62.32 | 604,615 | +0.34(+0.54%) |
Oct 05, 2018 | 62.47 | 62.67 | 61.80 | 61.99 | 577,779 | -0.33(-0.53%) |
Oct 04, 2018 | 61.98 | 62.80 | 61.88 | 62.31 | 659,659 | +0.36(+0.59%) |
Oct 03, 2018 | 61.68 | 62.26 | 61.56 | 61.95 | 537,849 | +0.62(+1.01%) |
Oct 02, 2018 | 61.30 | 61.50 | 60.93 | 61.33 | 895,446 | -0.03(-0.04%) |