Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 56.30 | 57.05 | 56.21 | 56.86 | 8,709,898 | +0.89(+1.59%) |
Dec 28, 2018 | 55.90 | 56.61 | 55.78 | 55.97 | 8,734,816 | +0.17(+0.30%) |
Dec 27, 2018 | 55.29 | 55.84 | 54.41 | 55.80 | 12,807,479 | +0.11(+0.19%) |
Dec 26, 2018 | 53.81 | 55.83 | 53.57 | 55.69 | 18,852,170 | +2.23(+4.16%) |
Dec 24, 2018 | 54.28 | 54.58 | 53.35 | 53.47 | 7,161,731 | -0.73(-1.35%) |
Dec 21, 2018 | 55.01 | 55.80 | 54.19 | 54.20 | 26,644,466 | -0.67(-1.22%) |
Dec 20, 2018 | 56.16 | 56.33 | 54.26 | 54.87 | 22,952,134 | -1.69(-2.98%) |
Dec 19, 2018 | 57.53 | 58.18 | 56.22 | 56.56 | 16,296,406 | -0.76(-1.32%) |
Dec 18, 2018 | 57.19 | 57.74 | 56.99 | 57.32 | 11,918,428 | +0.40(+0.70%) |
Dec 17, 2018 | 57.39 | 57.95 | 56.58 | 56.92 | 17,150,762 | -0.77(-1.33%) |
Dec 14, 2018 | 56.90 | 58.13 | 56.14 | 57.69 | 19,066,388 | -1.39(-2.35%) |
Dec 13, 2018 | 58.53 | 59.35 | 58.39 | 59.08 | 11,332,005 | +0.69(+1.18%) |
Dec 12, 2018 | 58.27 | 59.09 | 58.27 | 58.39 | 12,590,307 | +0.19(+0.32%) |
Dec 11, 2018 | 58.47 | 59.08 | 57.85 | 58.20 | 12,349,278 | +0.38(+0.66%) |
Dec 10, 2018 | 57.80 | 58.10 | 56.90 | 57.82 | 13,756,504 | +0.02(+0.03%) |
Dec 07, 2018 | 58.42 | 58.84 | 57.57 | 57.80 | 12,523,742 | -0.95(-1.62%) |
Dec 06, 2018 | 58.39 | 58.86 | 57.91 | 58.76 | 19,503,776 | -0.09(-0.15%) |
Dec 04, 2018 | 59.57 | 60.17 | 58.67 | 58.85 | 15,352,553 | -0.75(-1.26%) |
Dec 03, 2018 | 59.48 | 60.09 | 58.86 | 59.60 | 15,668,867 | +0.69(+1.17%) |
Nov 30, 2018 | 59.03 | 59.49 | 58.85 | 58.91 | 30,930,610 | -0.14(-0.24%) |
Nov 29, 2018 | 58.87 | 59.40 | 58.38 | 59.05 | 10,845,561 | +0.05(+0.09%) |
Nov 28, 2018 | 58.43 | 59.15 | 57.81 | 59.00 | 14,573,968 | +0.65(+1.12%) |
Nov 27, 2018 | 57.80 | 58.76 | 57.66 | 58.34 | 14,905,040 | +0.34(+0.59%) |
Nov 26, 2018 | 58.25 | 58.38 | 57.57 | 58.00 | 14,785,567 | -0.01(-0.02%) |
Nov 23, 2018 | 58.48 | 58.48 | 57.62 | 58.01 | 8,811,380 | -0.94(-1.60%) |
Nov 21, 2018 | 58.95 | 58.95 | 58.95 | 0 | -0.36(-0.61%) | |
Nov 20, 2018 | 59.50 | 59.93 | 58.94 | 59.31 | 12,694,182 | -0.64(-1.08%) |
Nov 19, 2018 | 60.13 | 60.45 | 59.36 | 59.96 | 12,265,648 | -0.22(-0.37%) |
Nov 16, 2018 | 59.42 | 60.51 | 59.23 | 60.18 | 10,519,472 | +0.48(+0.80%) |
Nov 15, 2018 | 58.90 | 59.83 | 58.59 | 59.70 | 17,266,650 | +0.51(+0.87%) |
Nov 14, 2018 | 59.42 | 59.99 | 58.92 | 59.19 | 15,083,719 | -0.01(-0.02%) |
Nov 13, 2018 | 59.66 | 59.96 | 58.93 | 59.20 | 18,941,646 | -0.44(-0.74%) |
Nov 12, 2018 | 60.10 | 60.54 | 59.54 | 59.64 | 14,557,025 | -0.61(-1.01%) |
Nov 09, 2018 | 60.15 | 60.56 | 59.79 | 60.24 | 9,835,119 | -0.11(-0.17%) |
Nov 08, 2018 | 59.52 | 60.58 | 59.39 | 60.35 | 16,032,895 | +0.49(+0.82%) |
Nov 07, 2018 | 58.22 | 59.90 | 58.00 | 59.86 | 18,747,680 | +1.89(+3.26%) |
Nov 06, 2018 | 56.47 | 58.03 | 56.42 | 57.97 | 18,291,718 | +1.34(+2.37%) |
Nov 05, 2018 | 56.14 | 57.20 | 56.05 | 56.63 | 26,466,082 | +0.14(+0.25%) |
Nov 02, 2018 | 54.44 | 57.68 | 54.36 | 56.49 | 51,893,544 | +5.00(+9.70%) |
Nov 01, 2018 | 51.20 | 51.88 | 51.00 | 51.49 | 21,313,404 | +0.32(+0.62%) |
Oct 31, 2018 | 51.80 | 51.92 | 51.12 | 51.17 | 13,163,362 | -0.28(-0.55%) |
Oct 30, 2018 | 51.31 | 51.70 | 50.66 | 51.45 | 16,203,690 | +0.19(+0.38%) |
Oct 29, 2018 | 51.53 | 52.41 | 50.67 | 51.26 | 16,411,718 | +0.26(+0.52%) |
Oct 26, 2018 | 50.97 | 51.25 | 50.40 | 51.00 | 15,221,707 | -0.78(-1.51%) |
Oct 25, 2018 | 51.19 | 52.23 | 50.67 | 51.78 | 10,896,719 | +0.79(+1.55%) |
Oct 24, 2018 | 51.44 | 52.06 | 50.89 | 50.99 | 13,748,966 | -0.66(-1.28%) |
Oct 23, 2018 | 51.25 | 52.08 | 51.12 | 51.65 | 14,612,676 | -0.08(-0.15%) |
Oct 22, 2018 | 51.75 | 52.13 | 51.44 | 51.73 | 9,880,150 | +0.21(+0.41%) |
Oct 19, 2018 | 51.28 | 51.88 | 51.28 | 51.52 | 11,592,464 | +0.02(+0.03%) |
Oct 18, 2018 | 51.81 | 52.28 | 51.07 | 51.50 | 13,874,599 | -0.40(-0.78%) |
Oct 17, 2018 | 50.85 | 52.17 | 50.74 | 51.90 | 16,659,584 | +1.13(+2.23%) |
Oct 16, 2018 | 50.00 | 50.94 | 49.86 | 50.77 | 13,358,255 | +0.93(+1.87%) |
Oct 15, 2018 | 49.50 | 50.22 | 49.45 | 49.84 | 11,586,283 | +0.26(+0.53%) |
Oct 12, 2018 | 48.92 | 49.86 | 48.55 | 49.57 | 15,919,384 | +1.40(+2.90%) |
Oct 11, 2018 | 48.92 | 49.42 | 48.05 | 48.18 | 17,441,116 | -1.01(-2.05%) |
Oct 10, 2018 | 50.65 | 50.82 | 49.13 | 49.19 | 16,156,985 | -1.49(-2.95%) |
Oct 09, 2018 | 49.91 | 52.43 | 49.89 | 50.68 | 28,301,310 | +1.03(+2.07%) |
Oct 08, 2018 | 49.02 | 49.84 | 48.70 | 49.65 | 10,958,705 | +0.68(+1.40%) |
Oct 05, 2018 | 49.14 | 49.14 | 48.57 | 48.97 | 11,084,038 | -0.11(-0.23%) |
Oct 04, 2018 | 48.99 | 49.25 | 48.74 | 49.08 | 11,070,423 | +0.37(+0.76%) |
Oct 03, 2018 | 49.00 | 49.28 | 48.70 | 48.71 | 8,406,449 | -0.11(-0.22%) |
Oct 02, 2018 | 48.78 | 49.19 | 48.56 | 48.82 | 14,439,581 | +0.01(+0.02%) |