Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 48.81 | 49.18 | 48.00 | 49.07 | 2,233,821 | +0.19(+0.39%) |
Dec 28, 2018 | 49.54 | 49.90 | 48.67 | 48.88 | 2,747,954 | -0.52(-1.06%) |
Dec 27, 2018 | 48.66 | 49.42 | 47.80 | 49.40 | 2,633,540 | +0.33(+0.68%) |
Dec 26, 2018 | 48.32 | 49.08 | 47.70 | 49.07 | 4,302,286 | +0.88(+1.83%) |
Dec 24, 2018 | 48.44 | 48.81 | 47.33 | 48.18 | 1,243,097 | -0.31(-0.63%) |
Dec 21, 2018 | 50.01 | 51.22 | 48.44 | 48.49 | 3,324,579 | -1.52(-3.04%) |
Dec 20, 2018 | 50.37 | 51.07 | 49.50 | 50.01 | 2,490,374 | -0.46(-0.92%) |
Dec 19, 2018 | 51.90 | 52.60 | 50.26 | 50.47 | 2,373,733 | -1.34(-2.58%) |
Dec 18, 2018 | 53.14 | 54.20 | 51.40 | 51.81 | 2,571,700 | -1.11(-2.10%) |
Dec 17, 2018 | 54.04 | 54.42 | 52.67 | 52.92 | 2,575,876 | -1.25(-2.31%) |
Dec 14, 2018 | 54.76 | 55.03 | 54.03 | 54.17 | 1,831,282 | -1.05(-1.90%) |
Dec 13, 2018 | 55.45 | 56.08 | 54.82 | 55.22 | 1,929,193 | +0.11(+0.21%) |
Dec 12, 2018 | 55.11 | 56.59 | 55.05 | 55.10 | 3,129,327 | +0.46(+0.85%) |
Dec 11, 2018 | 55.04 | 55.65 | 54.34 | 54.64 | 1,402,225 | -0.17(-0.32%) |
Dec 10, 2018 | 55.68 | 55.70 | 53.91 | 54.82 | 1,620,194 | -0.55(-0.99%) |
Dec 07, 2018 | 56.05 | 57.12 | 55.07 | 55.37 | 2,250,188 | -0.95(-1.69%) |
Dec 06, 2018 | 56.11 | 56.36 | 55.11 | 56.32 | 2,257,185 | -0.36(-0.63%) |
Dec 04, 2018 | 57.56 | 57.94 | 56.55 | 56.68 | 2,317,030 | -1.11(-1.92%) |
Dec 03, 2018 | 57.55 | 57.81 | 56.09 | 57.79 | 2,305,602 | +0.32(+0.56%) |
Nov 30, 2018 | 56.37 | 57.54 | 56.35 | 57.46 | 3,039,471 | +1.28(+2.27%) |
Nov 29, 2018 | 57.01 | 57.21 | 55.69 | 56.19 | 2,087,400 | -1.04(-1.82%) |
Nov 28, 2018 | 56.50 | 57.40 | 56.16 | 57.23 | 3,018,070 | +0.64(+1.14%) |
Nov 27, 2018 | 55.99 | 56.72 | 55.40 | 56.59 | 1,496,170 | +0.16(+0.29%) |
Nov 26, 2018 | 56.20 | 56.73 | 55.83 | 56.42 | 2,207,088 | +0.76(+1.37%) |
Nov 23, 2018 | 55.73 | 56.05 | 55.28 | 55.66 | 810,117 | -0.03(-0.05%) |
Nov 21, 2018 | 55.68 | 55.68 | 55.68 | 0 | -0.65(-1.16%) | |
Nov 20, 2018 | 57.05 | 58.16 | 56.06 | 56.33 | 2,275,767 | -1.31(-2.27%) |
Nov 19, 2018 | 56.39 | 57.92 | 56.35 | 57.64 | 2,490,855 | +1.43(+2.55%) |
Nov 16, 2018 | 56.05 | 56.38 | 55.63 | 56.21 | 1,873,612 | +0.04(+0.08%) |
Nov 15, 2018 | 56.20 | 56.29 | 55.51 | 56.17 | 1,482,371 | -0.05(-0.09%) |
Nov 14, 2018 | 56.34 | 56.42 | 55.53 | 56.22 | 1,377,866 | +0.23(+0.40%) |
Nov 13, 2018 | 57.06 | 57.40 | 55.72 | 55.99 | 1,759,903 | -0.88(-1.54%) |
Nov 12, 2018 | 55.61 | 57.36 | 55.27 | 56.87 | 2,737,566 | +0.87(+1.55%) |
Nov 09, 2018 | 55.61 | 56.23 | 55.23 | 56.00 | 2,474,001 | +0.46(+0.83%) |
Nov 08, 2018 | 55.12 | 56.19 | 54.97 | 55.54 | 2,128,270 | +0.30(+0.55%) |
Nov 07, 2018 | 54.81 | 55.55 | 54.06 | 55.24 | 2,313,089 | +0.84(+1.55%) |
Nov 06, 2018 | 54.19 | 55.09 | 53.11 | 54.40 | 2,614,632 | -0.38(-0.70%) |
Nov 05, 2018 | 54.93 | 55.55 | 54.28 | 54.78 | 2,440,851 | -0.03(-0.05%) |
Nov 02, 2018 | 57.38 | 57.67 | 54.17 | 54.81 | 3,019,684 | -2.49(-4.35%) |
Nov 01, 2018 | 56.22 | 58.71 | 55.79 | 57.30 | 4,537,162 | +1.73(+3.11%) |
Oct 31, 2018 | 53.92 | 56.36 | 53.24 | 55.57 | 7,169,080 | +5.03(+9.95%) |
Oct 30, 2018 | 49.33 | 50.74 | 49.06 | 50.54 | 5,494,648 | +1.41(+2.86%) |
Oct 29, 2018 | 48.88 | 49.50 | 48.68 | 49.14 | 3,803,220 | +0.77(+1.60%) |
Oct 26, 2018 | 49.21 | 49.39 | 48.21 | 48.36 | 4,165,757 | -0.98(-1.99%) |
Oct 25, 2018 | 50.54 | 50.65 | 49.19 | 49.34 | 4,728,695 | -2.18(-4.23%) |
Oct 24, 2018 | 50.85 | 52.35 | 50.85 | 51.52 | 2,370,387 | +0.90(+1.78%) |
Oct 23, 2018 | 50.89 | 51.22 | 49.51 | 50.62 | 2,114,532 | -0.51(-1.00%) |
Oct 22, 2018 | 52.17 | 52.39 | 51.11 | 51.13 | 1,467,628 | -0.88(-1.69%) |
Oct 19, 2018 | 51.40 | 52.48 | 51.40 | 52.01 | 921,833 | +0.81(+1.58%) |
Oct 18, 2018 | 51.88 | 52.43 | 51.01 | 51.20 | 1,251,570 | -0.52(-1.01%) |
Oct 17, 2018 | 51.77 | 52.37 | 51.06 | 51.72 | 1,691,451 | -0.57(-1.10%) |
Oct 16, 2018 | 52.10 | 52.57 | 51.61 | 52.30 | 1,411,990 | +0.49(+0.94%) |
Oct 15, 2018 | 51.60 | 52.26 | 51.58 | 51.81 | 1,527,246 | +0.30(+0.57%) |
Oct 12, 2018 | 52.10 | 52.26 | 51.05 | 51.51 | 1,377,107 | -0.23(-0.44%) |
Oct 11, 2018 | 53.27 | 53.59 | 51.68 | 51.74 | 2,765,003 | -1.49(-2.81%) |
Oct 10, 2018 | 53.43 | 54.31 | 53.22 | 53.23 | 1,542,569 | -0.36(-0.68%) |
Oct 09, 2018 | 54.15 | 54.17 | 53.45 | 53.60 | 1,411,601 | -0.89(-1.63%) |
Oct 08, 2018 | 53.90 | 54.78 | 53.75 | 54.48 | 1,318,325 | +0.75(+1.39%) |
Oct 05, 2018 | 53.53 | 54.16 | 53.28 | 53.74 | 2,049,939 | +0.45(+0.85%) |
Oct 04, 2018 | 53.06 | 53.62 | 52.78 | 53.29 | 2,449,775 | +0.02(+0.03%) |
Oct 03, 2018 | 54.34 | 54.60 | 52.95 | 53.27 | 2,626,862 | -0.62(-1.14%) |
Oct 02, 2018 | 53.06 | 53.95 | 53.06 | 53.88 | 2,054,960 | +0.74(+1.39%) |