Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 53.29 | 53.43 | 52.67 | 53.13 | 6,264,383 | +0.22(+0.41%) |
Dec 28, 2018 | 53.31 | 53.71 | 52.55 | 52.91 | 6,664,363 | -0.24(-0.45%) |
Dec 27, 2018 | 52.22 | 53.18 | 51.12 | 53.15 | 8,360,846 | +0.50(+0.95%) |
Dec 26, 2018 | 50.85 | 52.71 | 50.16 | 52.65 | 8,467,265 | +1.91(+3.77%) |
Dec 24, 2018 | 52.07 | 52.25 | 50.63 | 50.74 | 7,212,632 | -1.55(-2.97%) |
Dec 21, 2018 | 54.15 | 55.44 | 51.93 | 52.30 | 29,019,524 | -1.83(-3.38%) |
Dec 20, 2018 | 55.89 | 56.23 | 53.23 | 54.12 | 16,144,323 | -2.86(-5.02%) |
Dec 19, 2018 | 58.98 | 59.05 | 56.44 | 56.99 | 14,229,300 | -1.70(-2.90%) |
Dec 18, 2018 | 59.84 | 60.41 | 58.60 | 58.69 | 11,593,216 | -0.58(-0.97%) |
Dec 17, 2018 | 60.59 | 60.94 | 58.94 | 59.26 | 13,987,513 | -1.96(-3.20%) |
Dec 14, 2018 | 61.64 | 62.28 | 60.99 | 61.22 | 11,938,185 | -2.78(-4.35%) |
Dec 13, 2018 | 64.31 | 64.64 | 63.51 | 64.01 | 6,097,341 | -0.09(-0.15%) |
Dec 12, 2018 | 64.11 | 64.79 | 63.84 | 64.10 | 6,230,872 | +0.49(+0.77%) |
Dec 11, 2018 | 63.70 | 64.03 | 62.79 | 63.61 | 7,005,568 | +0.51(+0.80%) |
Dec 10, 2018 | 63.45 | 63.70 | 61.96 | 63.10 | 7,233,903 | -0.02(-0.04%) |
Dec 07, 2018 | 64.08 | 64.70 | 62.92 | 63.13 | 7,913,305 | -1.36(-2.11%) |
Dec 06, 2018 | 64.07 | 64.98 | 62.80 | 64.49 | 10,284,596 | +0.09(+0.15%) |
Dec 04, 2018 | 66.81 | 67.11 | 64.07 | 64.40 | 10,750,978 | -2.23(-3.35%) |
Dec 03, 2018 | 66.11 | 66.74 | 65.84 | 66.63 | 7,968,277 | +0.79(+1.20%) |
Nov 30, 2018 | 65.97 | 66.33 | 65.15 | 65.83 | 10,704,935 | -0.14(-0.21%) |
Nov 29, 2018 | 65.19 | 66.19 | 65.19 | 65.97 | 7,722,334 | +0.16(+0.25%) |
Nov 28, 2018 | 65.17 | 65.83 | 64.38 | 65.81 | 8,613,907 | +0.87(+1.34%) |
Nov 27, 2018 | 63.56 | 64.95 | 63.29 | 64.94 | 7,776,070 | +1.42(+2.23%) |
Nov 26, 2018 | 63.32 | 63.90 | 62.97 | 63.52 | 6,694,368 | +0.69(+1.10%) |
Nov 23, 2018 | 61.51 | 63.37 | 61.43 | 62.83 | 3,493,331 | +0.82(+1.32%) |
Nov 21, 2018 | 62.02 | 62.02 | 62.02 | 0 | -0.02(-0.04%) | |
Nov 20, 2018 | 63.04 | 63.55 | 60.87 | 62.04 | 10,631,612 | -1.66(-2.60%) |
Nov 19, 2018 | 64.02 | 64.53 | 63.54 | 63.70 | 7,794,475 | -0.47(-0.73%) |
Nov 16, 2018 | 64.12 | 64.59 | 63.42 | 64.16 | 4,634,754 | +0.18(+0.28%) |
Nov 15, 2018 | 63.40 | 64.08 | 62.85 | 63.98 | 5,575,404 | +0.60(+0.94%) |
Nov 14, 2018 | 64.05 | 64.68 | 62.93 | 63.38 | 6,892,978 | -0.31(-0.49%) |
Nov 13, 2018 | 63.97 | 64.29 | 63.31 | 63.70 | 5,627,175 | +0.09(+0.13%) |
Nov 12, 2018 | 64.06 | 64.22 | 63.43 | 63.61 | 4,559,084 | -0.45(-0.70%) |
Nov 09, 2018 | 64.15 | 64.52 | 63.55 | 64.06 | 4,632,439 | -0.04(-0.06%) |
Nov 08, 2018 | 63.37 | 64.54 | 63.22 | 64.10 | 6,872,805 | +0.75(+1.19%) |
Nov 07, 2018 | 62.45 | 63.38 | 62.30 | 63.35 | 7,942,220 | +1.01(+1.63%) |
Nov 06, 2018 | 61.93 | 62.37 | 61.54 | 62.33 | 8,101,659 | +0.49(+0.79%) |
Nov 05, 2018 | 61.56 | 62.02 | 61.12 | 61.85 | 7,837,405 | +0.52(+0.84%) |
Nov 02, 2018 | 62.07 | 62.19 | 60.72 | 61.33 | 9,307,286 | -0.46(-0.75%) |
Nov 01, 2018 | 61.47 | 62.08 | 61.25 | 61.79 | 8,235,040 | +0.10(+0.16%) |
Oct 31, 2018 | 60.94 | 62.06 | 60.05 | 61.69 | 16,776,026 | +0.75(+1.23%) |
Oct 30, 2018 | 59.64 | 61.05 | 59.24 | 60.94 | 8,978,881 | +1.53(+2.58%) |
Oct 29, 2018 | 59.37 | 60.07 | 58.39 | 59.41 | 8,273,164 | +0.46(+0.77%) |
Oct 26, 2018 | 56.86 | 59.36 | 56.84 | 58.95 | 15,617,915 | +0.38(+0.65%) |
Oct 25, 2018 | 57.89 | 58.66 | 57.31 | 58.57 | 8,319,991 | +1.19(+2.08%) |
Oct 24, 2018 | 59.79 | 60.18 | 57.28 | 57.38 | 11,621,782 | -2.37(-3.96%) |
Oct 23, 2018 | 59.76 | 60.17 | 59.08 | 59.75 | 6,586,940 | -0.30(-0.50%) |
Oct 22, 2018 | 59.98 | 60.40 | 59.61 | 60.05 | 7,388,772 | +0.23(+0.39%) |
Oct 19, 2018 | 59.56 | 60.32 | 59.30 | 59.82 | 7,674,156 | +0.60(+1.01%) |
Oct 18, 2018 | 59.59 | 60.04 | 59.00 | 59.22 | 7,602,860 | -0.31(-0.52%) |
Oct 17, 2018 | 58.85 | 59.93 | 58.57 | 59.53 | 8,090,597 | +0.54(+0.92%) |
Oct 16, 2018 | 58.14 | 59.12 | 57.51 | 58.99 | 10,006,894 | +1.21(+2.09%) |
Oct 15, 2018 | 56.52 | 58.27 | 56.46 | 57.79 | 10,743,439 | +0.94(+1.66%) |
Oct 12, 2018 | 55.26 | 57.04 | 54.47 | 56.84 | 12,571,993 | +2.01(+3.67%) |
Oct 11, 2018 | 53.94 | 57.52 | 53.90 | 54.83 | 19,922,054 | -1.09(-1.95%) |
Oct 10, 2018 | 56.89 | 57.40 | 55.92 | 55.92 | 10,356,436 | -0.97(-1.70%) |
Oct 09, 2018 | 56.89 | 57.09 | 56.39 | 56.89 | 6,717,104 | -0.46(-0.80%) |
Oct 08, 2018 | 56.07 | 57.65 | 56.06 | 57.34 | 8,381,616 | +1.27(+2.26%) |
Oct 05, 2018 | 56.52 | 56.82 | 55.79 | 56.08 | 7,323,221 | -0.64(-1.13%) |
Oct 04, 2018 | 56.99 | 57.33 | 56.39 | 56.72 | 4,955,960 | -0.36(-0.62%) |
Oct 03, 2018 | 57.00 | 57.44 | 56.83 | 57.07 | 7,855,798 | +0.24(+0.42%) |
Oct 02, 2018 | 55.91 | 57.05 | 55.69 | 56.83 | 4,969,113 | +0.80(+1.42%) |