Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 55.85 | 55.89 | 54.85 | 55.27 | 381,800 | -0.32(-0.58%) |
Dec 28, 2018 | 54.34 | 56.35 | 53.96 | 55.59 | 319,500 | +1.54(+2.85%) |
Dec 27, 2018 | 52.70 | 54.11 | 52.13 | 54.05 | 270,953 | +0.38(+0.71%) |
Dec 26, 2018 | 51.27 | 53.78 | 50.67 | 53.67 | 303,468 | +2.88(+5.67%) |
Dec 24, 2018 | 52.75 | 52.99 | 50.03 | 50.79 | 292,000 | -2.16(-4.08%) |
Dec 21, 2018 | 53.21 | 54.83 | 52.80 | 52.95 | 616,600 | -0.13(-0.24%) |
Dec 20, 2018 | 54.76 | 55.62 | 52.67 | 53.08 | 403,385 | -2.04(-3.70%) |
Dec 19, 2018 | 55.97 | 57.18 | 54.60 | 55.12 | 419,746 | -0.97(-1.73%) |
Dec 18, 2018 | 55.80 | 56.78 | 55.13 | 56.09 | 443,932 | +0.32(+0.57%) |
Dec 17, 2018 | 54.38 | 57.31 | 53.42 | 55.77 | 577,239 | +1.28(+2.35%) |
Dec 14, 2018 | 54.16 | 55.46 | 53.67 | 54.49 | 541,300 | -0.22(-0.40%) |
Dec 13, 2018 | 55.94 | 56.94 | 54.60 | 54.71 | 627,054 | -0.96(-1.72%) |
Dec 12, 2018 | 57.78 | 58.60 | 55.54 | 55.67 | 488,426 | -1.75(-3.05%) |
Dec 11, 2018 | 59.33 | 60.25 | 56.87 | 57.42 | 393,856 | -0.62(-1.07%) |
Dec 10, 2018 | 60.68 | 61.05 | 57.28 | 58.04 | 588,592 | -2.68(-4.41%) |
Dec 07, 2018 | 61.63 | 62.07 | 60.15 | 60.72 | 717,300 | -0.87(-1.41%) |
Dec 06, 2018 | 58.43 | 61.92 | 57.89 | 61.59 | 491,263 | +2.18(+3.67%) |
Dec 04, 2018 | 62.88 | 63.52 | 59.14 | 59.41 | 735,500 | -3.86(-6.10%) |
Dec 03, 2018 | 62.57 | 63.59 | 61.15 | 63.27 | 503,267 | +1.63(+2.64%) |
Nov 30, 2018 | 59.76 | 61.85 | 59.56 | 61.64 | 487,100 | +1.61(+2.68%) |
Nov 29, 2018 | 58.57 | 60.77 | 58.11 | 60.03 | 513,792 | +1.27(+2.16%) |
Nov 28, 2018 | 57.22 | 58.91 | 55.68 | 58.76 | 886,544 | +1.86(+3.27%) |
Nov 27, 2018 | 56.53 | 59.03 | 55.77 | 56.90 | 731,610 | -0.10(-0.18%) |
Nov 26, 2018 | 58.29 | 59.42 | 56.44 | 57.00 | 652,941 | -0.83(-1.44%) |
Nov 23, 2018 | 57.80 | 59.27 | 57.27 | 57.83 | 251,600 | -0.66(-1.13%) |
Nov 21, 2018 | 58.49 | 58.49 | 58.49 | 0 | +0.14(+0.24%) | |
Nov 20, 2018 | 60.87 | 60.90 | 57.30 | 58.35 | 710,097 | -3.44(-5.57%) |
Nov 19, 2018 | 62.98 | 64.04 | 61.44 | 61.79 | 374,192 | -1.32(-2.09%) |
Nov 16, 2018 | 63.85 | 64.05 | 62.15 | 63.11 | 370,900 | -1.09(-1.70%) |
Nov 15, 2018 | 63.52 | 64.69 | 62.46 | 64.20 | 423,850 | +0.47(+0.74%) |
Nov 14, 2018 | 65.00 | 65.00 | 63.50 | 63.73 | 442,481 | -0.82(-1.27%) |
Nov 13, 2018 | 62.50 | 64.71 | 62.50 | 64.55 | 446,567 | +2.33(+3.74%) |
Nov 12, 2018 | 62.73 | 63.56 | 60.82 | 62.22 | 571,384 | -0.69(-1.10%) |
Nov 09, 2018 | 64.42 | 65.84 | 62.42 | 62.91 | 531,600 | -1.82(-2.81%) |
Nov 08, 2018 | 66.49 | 66.70 | 63.99 | 64.73 | 602,777 | -1.88(-2.82%) |
Nov 07, 2018 | 67.38 | 68.00 | 66.09 | 66.61 | 541,343 | -0.08(-0.12%) |
Nov 06, 2018 | 66.35 | 67.95 | 65.94 | 66.69 | 476,652 | +0.25(+0.38%) |
Nov 05, 2018 | 68.23 | 68.53 | 65.84 | 66.44 | 330,792 | -1.57(-2.31%) |
Nov 02, 2018 | 68.18 | 69.88 | 67.65 | 68.01 | 508,400 | +0.49(+0.73%) |
Nov 01, 2018 | 67.58 | 70.09 | 64.81 | 67.52 | 793,961 | -0.52(-0.76%) |
Oct 31, 2018 | 62.22 | 70.22 | 60.35 | 68.04 | 1,625,093 | +5.04(+8.00%) |
Oct 30, 2018 | 62.48 | 63.72 | 60.86 | 63.00 | 978,757 | +0.59(+0.95%) |
Oct 29, 2018 | 63.13 | 65.26 | 61.45 | 62.41 | 636,920 | +0.10(+0.16%) |
Oct 26, 2018 | 63.03 | 63.03 | 58.70 | 62.31 | 1,109,000 | -1.77(-2.76%) |
Oct 25, 2018 | 64.71 | 66.23 | 63.94 | 64.08 | 652,149 | +0.07(+0.11%) |
Oct 24, 2018 | 67.89 | 68.68 | 63.90 | 64.01 | 500,243 | -4.04(-5.94%) |
Oct 23, 2018 | 66.21 | 68.73 | 65.45 | 68.05 | 502,409 | +0.80(+1.19%) |
Oct 22, 2018 | 67.14 | 67.81 | 65.17 | 67.25 | 459,052 | +0.25(+0.37%) |
Oct 19, 2018 | 70.10 | 70.50 | 66.17 | 67.00 | 494,600 | -2.93(-4.19%) |
Oct 18, 2018 | 70.34 | 70.96 | 68.91 | 69.93 | 646,070 | -1.01(-1.42%) |
Oct 17, 2018 | 72.00 | 72.39 | 69.89 | 70.94 | 666,155 | -1.42(-1.96%) |
Oct 16, 2018 | 71.82 | 72.56 | 70.34 | 72.36 | 639,171 | +0.42(+0.58%) |
Oct 15, 2018 | 69.25 | 73.30 | 68.69 | 71.94 | 1,192,525 | +2.25(+3.23%) |
Oct 12, 2018 | 67.37 | 69.99 | 66.68 | 69.69 | 1,215,500 | +4.07(+6.20%) |
Oct 11, 2018 | 66.86 | 69.07 | 65.61 | 65.62 | 1,090,380 | -0.62(-0.94%) |
Oct 10, 2018 | 67.55 | 68.05 | 65.50 | 66.24 | 898,495 | -1.43(-2.11%) |
Oct 09, 2018 | 70.30 | 70.57 | 67.64 | 67.67 | 810,169 | -3.05(-4.31%) |
Oct 08, 2018 | 70.69 | 71.13 | 68.89 | 70.72 | 420,772 | -0.47(-0.66%) |
Oct 05, 2018 | 71.09 | 72.05 | 69.49 | 71.19 | 461,800 | +0.11(+0.15%) |
Oct 04, 2018 | 70.93 | 71.19 | 68.43 | 71.08 | 771,770 | -0.42(-0.59%) |
Oct 03, 2018 | 73.68 | 73.68 | 70.77 | 71.50 | 810,394 | -1.96(-2.67%) |
Oct 02, 2018 | 75.31 | 75.31 | 73.39 | 73.46 | 591,024 | +0.29(+0.40%) |