Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 55.98 | 56.52 | 55.65 | 56.23 | 774,896 | +0.44(+0.80%) |
Dec 28, 2018 | 55.94 | 56.38 | 55.53 | 55.78 | 629,962 | -0.12(-0.22%) |
Dec 27, 2018 | 54.67 | 55.92 | 54.18 | 55.91 | 781,530 | +0.67(+1.22%) |
Dec 26, 2018 | 54.27 | 55.28 | 53.26 | 55.23 | 1,012,549 | +1.47(+2.73%) |
Dec 24, 2018 | 54.32 | 54.66 | 53.54 | 53.77 | 661,381 | -0.69(-1.27%) |
Dec 21, 2018 | 55.38 | 56.30 | 54.35 | 54.46 | 1,674,907 | -0.70(-1.27%) |
Dec 20, 2018 | 55.05 | 55.61 | 54.27 | 55.16 | 1,253,102 | -0.05(-0.10%) |
Dec 19, 2018 | 56.34 | 57.06 | 55.12 | 55.22 | 1,759,312 | -1.23(-2.17%) |
Dec 18, 2018 | 56.30 | 57.02 | 56.15 | 56.44 | 1,201,877 | +0.40(+0.71%) |
Dec 17, 2018 | 57.04 | 57.63 | 55.86 | 56.04 | 1,278,339 | -1.80(-3.12%) |
Dec 14, 2018 | 58.45 | 58.63 | 57.57 | 57.84 | 734,242 | -0.85(-1.45%) |
Dec 13, 2018 | 58.42 | 59.11 | 58.31 | 58.70 | 781,827 | +0.32(+0.55%) |
Dec 12, 2018 | 58.22 | 58.79 | 57.89 | 58.38 | 989,398 | +0.78(+1.35%) |
Dec 11, 2018 | 57.92 | 58.38 | 57.38 | 57.60 | 983,543 | +0.41(+0.71%) |
Dec 10, 2018 | 57.03 | 57.33 | 55.89 | 57.20 | 964,531 | +0.22(+0.39%) |
Dec 07, 2018 | 57.29 | 57.61 | 56.79 | 56.98 | 1,115,352 | -0.31(-0.54%) |
Dec 06, 2018 | 58.23 | 58.23 | 56.13 | 57.28 | 1,978,669 | -1.21(-2.06%) |
Dec 04, 2018 | 60.53 | 60.53 | 58.29 | 58.49 | 1,553,206 | -1.91(-3.16%) |
Dec 03, 2018 | 59.29 | 60.43 | 58.84 | 60.40 | 1,338,668 | +1.68(+2.87%) |
Nov 30, 2018 | 58.02 | 58.77 | 57.98 | 58.72 | 2,034,652 | +0.60(+1.03%) |
Nov 29, 2018 | 58.40 | 58.68 | 57.94 | 58.12 | 798,353 | -0.35(-0.60%) |
Nov 28, 2018 | 57.70 | 58.54 | 57.46 | 58.47 | 831,849 | +0.90(+1.56%) |
Nov 27, 2018 | 57.87 | 57.91 | 57.45 | 57.57 | 1,077,295 | -0.45(-0.77%) |
Nov 26, 2018 | 57.63 | 58.05 | 57.49 | 58.02 | 912,596 | +0.78(+1.35%) |
Nov 23, 2018 | 57.06 | 57.76 | 57.00 | 57.25 | 541,158 | -0.11(-0.20%) |
Nov 21, 2018 | 57.36 | 57.36 | 57.36 | 0 | +0.65(+1.15%) | |
Nov 20, 2018 | 56.56 | 57.10 | 56.12 | 56.71 | 1,114,488 | -0.41(-0.71%) |
Nov 19, 2018 | 57.47 | 57.88 | 56.54 | 57.12 | 953,684 | -0.56(-0.98%) |
Nov 16, 2018 | 57.16 | 58.05 | 55.54 | 57.68 | 926,224 | +0.23(+0.40%) |
Nov 15, 2018 | 56.17 | 57.61 | 55.50 | 57.45 | 1,088,199 | +0.89(+1.57%) |
Nov 14, 2018 | 57.86 | 58.14 | 56.44 | 56.56 | 1,006,336 | -0.68(-1.19%) |
Nov 13, 2018 | 57.52 | 58.19 | 56.40 | 57.24 | 1,069,588 | -0.59(-1.02%) |
Nov 12, 2018 | 58.15 | 58.25 | 57.68 | 57.83 | 828,935 | -0.41(-0.70%) |
Nov 09, 2018 | 58.53 | 58.76 | 57.80 | 58.24 | 1,101,616 | -0.41(-0.71%) |
Nov 08, 2018 | 57.80 | 58.79 | 57.76 | 58.65 | 1,171,778 | +0.74(+1.28%) |
Nov 07, 2018 | 57.14 | 57.95 | 56.95 | 57.91 | 1,256,757 | +1.04(+1.83%) |
Nov 06, 2018 | 57.06 | 57.46 | 56.58 | 56.87 | 1,426,446 | -0.26(-0.45%) |
Nov 05, 2018 | 58.21 | 58.36 | 56.82 | 57.13 | 1,628,061 | -1.15(-1.97%) |
Nov 02, 2018 | 59.85 | 59.85 | 57.99 | 58.27 | 1,520,284 | -1.12(-1.88%) |
Nov 01, 2018 | 58.74 | 59.86 | 58.60 | 59.39 | 2,132,293 | +1.11(+1.90%) |
Oct 31, 2018 | 56.14 | 58.72 | 55.56 | 58.28 | 3,549,044 | +2.74(+4.93%) |
Oct 30, 2018 | 54.40 | 55.65 | 54.25 | 55.54 | 1,995,673 | +1.13(+2.07%) |
Oct 29, 2018 | 54.69 | 55.22 | 53.69 | 54.41 | 1,112,995 | +0.18(+0.34%) |
Oct 26, 2018 | 54.31 | 54.56 | 53.34 | 54.23 | 1,307,771 | -0.52(-0.95%) |
Oct 25, 2018 | 54.30 | 55.18 | 53.99 | 54.75 | 1,380,439 | +0.58(+1.07%) |
Oct 24, 2018 | 55.20 | 55.63 | 54.07 | 54.17 | 1,452,003 | -0.94(-1.71%) |
Oct 23, 2018 | 54.58 | 55.36 | 54.32 | 55.11 | 1,573,845 | -0.04(-0.08%) |
Oct 22, 2018 | 54.76 | 55.40 | 54.54 | 55.15 | 1,296,991 | +0.56(+1.03%) |
Oct 19, 2018 | 54.91 | 55.22 | 54.39 | 54.59 | 1,111,833 | -0.28(-0.51%) |
Oct 18, 2018 | 55.32 | 55.63 | 54.54 | 54.87 | 1,179,647 | -0.67(-1.21%) |
Oct 17, 2018 | 55.50 | 55.57 | 54.95 | 55.54 | 1,288,070 | -0.07(-0.13%) |
Oct 16, 2018 | 55.49 | 55.68 | 54.73 | 55.61 | 1,083,238 | +0.84(+1.53%) |
Oct 15, 2018 | 55.13 | 55.37 | 54.74 | 54.77 | 1,206,031 | -0.36(-0.66%) |
Oct 12, 2018 | 56.29 | 56.29 | 54.54 | 55.13 | 1,764,470 | -0.33(-0.60%) |
Oct 11, 2018 | 56.88 | 57.04 | 55.18 | 55.47 | 1,940,677 | -1.44(-2.52%) |
Oct 10, 2018 | 60.26 | 60.26 | 56.84 | 56.91 | 2,049,406 | -2.32(-3.91%) |
Oct 09, 2018 | 59.80 | 60.09 | 58.89 | 59.22 | 1,090,635 | -0.55(-0.91%) |
Oct 08, 2018 | 60.25 | 60.75 | 59.26 | 59.77 | 957,796 | -0.66(-1.09%) |
Oct 05, 2018 | 61.20 | 61.64 | 60.05 | 60.43 | 673,638 | -0.48(-0.78%) |
Oct 04, 2018 | 61.20 | 61.20 | 60.19 | 60.90 | 981,411 | -0.23(-0.37%) |
Oct 03, 2018 | 61.41 | 61.63 | 61.01 | 61.13 | 1,025,262 | -0.05(-0.09%) |
Oct 02, 2018 | 61.46 | 61.46 | 61.02 | 61.19 | 988,774 | -0.34(-0.56%) |