Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 47.23 | 47.41 | 46.47 | 47.09 | 1,192,678 | -0.06(-0.13%) |
Dec 28, 2018 | 47.33 | 47.65 | 46.50 | 47.15 | 1,137,220 | +0.20(+0.42%) |
Dec 27, 2018 | 46.81 | 47.02 | 45.56 | 46.95 | 1,431,947 | -0.27(-0.56%) |
Dec 26, 2018 | 45.81 | 47.23 | 45.15 | 47.22 | 1,282,615 | +1.53(+3.34%) |
Dec 24, 2018 | 47.30 | 47.51 | 45.69 | 45.69 | 833,584 | -1.62(-3.42%) |
Dec 21, 2018 | 48.15 | 48.99 | 47.30 | 47.31 | 2,656,061 | -0.84(-1.75%) |
Dec 20, 2018 | 48.95 | 49.11 | 47.68 | 48.15 | 1,737,527 | -0.84(-1.70%) |
Dec 19, 2018 | 49.84 | 50.06 | 48.79 | 48.99 | 1,571,723 | -1.33(-2.64%) |
Dec 18, 2018 | 50.22 | 50.61 | 49.94 | 50.32 | 1,047,051 | +0.36(+0.73%) |
Dec 17, 2018 | 51.99 | 52.19 | 49.83 | 49.95 | 1,642,941 | -1.94(-3.74%) |
Dec 14, 2018 | 52.05 | 52.29 | 51.73 | 51.89 | 1,306,756 | -0.36(-0.68%) |
Dec 13, 2018 | 52.02 | 52.74 | 51.99 | 52.25 | 1,327,281 | +0.30(+0.57%) |
Dec 12, 2018 | 53.58 | 53.67 | 51.86 | 51.95 | 1,450,682 | -1.17(-2.20%) |
Dec 11, 2018 | 53.56 | 53.98 | 53.06 | 53.12 | 802,736 | -0.13(-0.24%) |
Dec 10, 2018 | 53.75 | 53.75 | 52.62 | 53.25 | 1,024,324 | -0.39(-0.72%) |
Dec 07, 2018 | 54.51 | 54.58 | 53.45 | 53.64 | 1,079,259 | -0.99(-1.82%) |
Dec 06, 2018 | 53.38 | 54.69 | 52.21 | 54.63 | 1,932,959 | +0.88(+1.64%) |
Dec 04, 2018 | 54.73 | 55.04 | 53.59 | 53.75 | 2,422,899 | -1.08(-1.97%) |
Dec 03, 2018 | 54.58 | 54.83 | 54.12 | 54.83 | 1,823,204 | +0.20(+0.38%) |
Nov 30, 2018 | 53.77 | 54.70 | 53.61 | 54.63 | 2,067,889 | +1.05(+1.96%) |
Nov 29, 2018 | 53.48 | 53.88 | 53.30 | 53.58 | 1,665,956 | +0.00(+0.00%) |
Nov 28, 2018 | 52.60 | 53.59 | 52.50 | 53.58 | 1,626,082 | +0.94(+1.79%) |
Nov 27, 2018 | 52.71 | 52.84 | 52.18 | 52.64 | 1,251,269 | -0.09(-0.17%) |
Nov 26, 2018 | 53.03 | 53.03 | 52.33 | 52.73 | 1,136,099 | +0.05(+0.09%) |
Nov 23, 2018 | 52.93 | 53.08 | 52.34 | 52.68 | 417,582 | -0.22(-0.42%) |
Nov 21, 2018 | 52.90 | 52.90 | 52.90 | 0 | -0.33(-0.63%) | |
Nov 20, 2018 | 54.03 | 54.21 | 53.17 | 53.24 | 1,957,772 | -0.93(-1.71%) |
Nov 19, 2018 | 53.57 | 54.41 | 53.57 | 54.16 | 1,484,493 | +0.16(+0.30%) |
Nov 16, 2018 | 53.25 | 54.00 | 53.22 | 54.00 | 1,472,340 | +0.55(+1.04%) |
Nov 15, 2018 | 53.81 | 53.93 | 52.70 | 53.45 | 2,147,819 | -0.68(-1.26%) |
Nov 14, 2018 | 53.90 | 54.23 | 53.65 | 54.13 | 2,368,336 | +0.55(+1.02%) |
Nov 13, 2018 | 53.44 | 53.63 | 52.96 | 53.59 | 1,613,822 | +0.32(+0.60%) |
Nov 12, 2018 | 53.18 | 53.74 | 53.14 | 53.27 | 1,326,289 | +0.08(+0.16%) |
Nov 09, 2018 | 53.06 | 53.30 | 52.74 | 53.18 | 1,110,874 | +0.12(+0.23%) |
Nov 08, 2018 | 52.53 | 53.27 | 52.53 | 53.06 | 1,331,572 | +0.41(+0.78%) |
Nov 07, 2018 | 52.62 | 52.67 | 52.14 | 52.65 | 991,964 | +0.30(+0.58%) |
Nov 06, 2018 | 51.43 | 52.37 | 51.41 | 52.35 | 1,445,144 | +1.02(+1.98%) |
Nov 05, 2018 | 50.96 | 51.87 | 50.96 | 51.33 | 1,064,326 | +0.61(+1.20%) |
Nov 02, 2018 | 51.36 | 51.36 | 50.11 | 50.73 | 1,104,551 | -0.51(-0.99%) |
Nov 01, 2018 | 51.37 | 51.37 | 50.69 | 51.23 | 1,115,650 | +0.03(+0.06%) |
Oct 31, 2018 | 51.26 | 52.14 | 50.99 | 51.20 | 2,105,855 | +0.08(+0.16%) |
Oct 30, 2018 | 51.94 | 52.26 | 50.59 | 51.12 | 1,792,837 | -0.20(-0.38%) |
Oct 29, 2018 | 50.84 | 51.48 | 50.81 | 51.32 | 1,274,632 | +0.91(+1.81%) |
Oct 26, 2018 | 50.93 | 51.08 | 50.02 | 50.41 | 1,222,425 | -0.79(-1.54%) |
Oct 25, 2018 | 50.53 | 51.60 | 50.28 | 51.20 | 1,141,600 | +0.72(+1.43%) |
Oct 24, 2018 | 50.24 | 50.93 | 50.11 | 50.47 | 1,528,358 | +0.23(+0.45%) |
Oct 23, 2018 | 50.02 | 50.53 | 49.67 | 50.25 | 1,116,570 | +0.05(+0.09%) |
Oct 22, 2018 | 51.59 | 51.80 | 50.16 | 50.20 | 861,420 | -1.18(-2.30%) |
Oct 19, 2018 | 51.11 | 51.56 | 50.95 | 51.38 | 1,240,109 | +0.32(+0.62%) |
Oct 18, 2018 | 51.32 | 51.75 | 50.89 | 51.07 | 1,234,401 | -0.34(-0.66%) |
Oct 17, 2018 | 51.50 | 51.74 | 50.96 | 51.41 | 892,284 | -0.20(-0.39%) |
Oct 16, 2018 | 50.53 | 51.81 | 50.49 | 51.61 | 948,399 | +0.96(+1.89%) |
Oct 15, 2018 | 50.59 | 51.33 | 50.59 | 50.65 | 974,175 | -0.08(-0.16%) |
Oct 12, 2018 | 51.36 | 51.60 | 50.49 | 50.74 | 1,164,455 | -0.26(-0.50%) |
Oct 11, 2018 | 53.09 | 53.09 | 50.96 | 50.99 | 1,591,822 | -2.01(-3.79%) |
Oct 10, 2018 | 53.56 | 53.93 | 52.98 | 53.00 | 1,684,130 | -0.70(-1.30%) |
Oct 09, 2018 | 53.73 | 54.01 | 53.38 | 53.70 | 1,534,096 | -0.09(-0.17%) |
Oct 08, 2018 | 53.17 | 54.04 | 53.15 | 53.79 | 1,441,222 | +0.84(+1.59%) |
Oct 05, 2018 | 53.39 | 53.50 | 52.83 | 52.95 | 676,229 | -0.38(-0.72%) |
Oct 04, 2018 | 53.39 | 53.63 | 52.93 | 53.33 | 1,089,985 | -0.38(-0.70%) |
Oct 03, 2018 | 54.26 | 54.45 | 53.28 | 53.71 | 823,419 | -0.50(-0.93%) |
Oct 02, 2018 | 54.45 | 54.69 | 54.21 | 54.21 | 875,684 | -0.15(-0.28%) |