Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 51.42 | 51.85 | 51.17 | 51.75 | 4,791,236 | +0.54(+1.05%) |
Dec 28, 2018 | 51.53 | 51.99 | 51.03 | 51.21 | 4,920,791 | -0.17(-0.34%) |
Dec 27, 2018 | 49.81 | 51.38 | 49.58 | 51.38 | 6,597,059 | +0.74(+1.47%) |
Dec 26, 2018 | 48.41 | 50.68 | 47.96 | 50.64 | 6,294,004 | +2.58(+5.37%) |
Dec 24, 2018 | 48.78 | 49.23 | 48.02 | 48.06 | 4,295,069 | -1.20(-2.43%) |
Dec 21, 2018 | 49.10 | 50.20 | 49.02 | 49.25 | 11,783,873 | +0.15(+0.30%) |
Dec 20, 2018 | 49.55 | 49.91 | 48.65 | 49.10 | 7,252,660 | -0.85(-1.70%) |
Dec 19, 2018 | 50.65 | 51.91 | 49.46 | 49.95 | 5,878,979 | -0.70(-1.38%) |
Dec 18, 2018 | 51.27 | 51.94 | 50.34 | 50.65 | 6,882,570 | -0.20(-0.39%) |
Dec 17, 2018 | 52.05 | 52.14 | 50.46 | 50.85 | 7,530,428 | -1.49(-2.85%) |
Dec 14, 2018 | 52.08 | 52.77 | 51.93 | 52.34 | 7,103,833 | -0.25(-0.48%) |
Dec 13, 2018 | 53.23 | 53.40 | 52.40 | 52.59 | 7,480,112 | -0.30(-0.57%) |
Dec 12, 2018 | 52.54 | 53.82 | 52.46 | 52.90 | 8,656,488 | -1.04(-1.93%) |
Dec 11, 2018 | 55.18 | 55.43 | 53.44 | 53.94 | 3,576,223 | -0.23(-0.43%) |
Dec 10, 2018 | 54.11 | 54.60 | 52.95 | 54.17 | 4,689,156 | -0.35(-0.64%) |
Dec 07, 2018 | 55.33 | 56.18 | 54.38 | 54.52 | 6,041,525 | -0.73(-1.32%) |
Dec 06, 2018 | 55.58 | 55.72 | 53.73 | 55.24 | 8,775,215 | -1.61(-2.83%) |
Dec 04, 2018 | 59.46 | 59.92 | 56.79 | 56.86 | 7,560,163 | -2.78(-4.66%) |
Dec 03, 2018 | 60.09 | 60.58 | 59.24 | 59.64 | 5,783,937 | +1.16(+1.98%) |
Nov 30, 2018 | 58.15 | 58.59 | 57.52 | 58.48 | 4,003,397 | +0.16(+0.28%) |
Nov 29, 2018 | 58.67 | 58.84 | 58.01 | 58.31 | 3,560,417 | -0.64(-1.09%) |
Nov 28, 2018 | 58.02 | 58.95 | 57.35 | 58.95 | 2,607,461 | +1.14(+1.98%) |
Nov 27, 2018 | 57.59 | 58.09 | 57.11 | 57.81 | 2,490,497 | +0.11(+0.19%) |
Nov 26, 2018 | 57.40 | 58.11 | 57.02 | 57.70 | 3,538,360 | +0.70(+1.23%) |
Nov 23, 2018 | 57.58 | 57.73 | 56.86 | 56.99 | 2,180,962 | -1.27(-2.18%) |
Nov 21, 2018 | 58.27 | 58.27 | 58.27 | 0 | +0.15(+0.25%) | |
Nov 20, 2018 | 58.84 | 58.99 | 57.77 | 58.12 | 3,868,993 | -1.17(-1.97%) |
Nov 19, 2018 | 60.01 | 60.05 | 58.63 | 59.29 | 6,090,108 | -1.00(-1.67%) |
Nov 16, 2018 | 59.30 | 60.89 | 59.23 | 60.29 | 5,464,877 | +0.70(+1.18%) |
Nov 15, 2018 | 57.70 | 59.96 | 57.44 | 59.59 | 4,982,170 | +1.65(+2.84%) |
Nov 14, 2018 | 58.06 | 59.31 | 57.46 | 57.95 | 5,571,060 | +0.55(+0.96%) |
Nov 13, 2018 | 57.85 | 59.13 | 57.15 | 57.40 | 5,673,531 | -0.21(-0.37%) |
Nov 12, 2018 | 58.85 | 59.14 | 57.49 | 57.61 | 5,503,004 | -1.27(-2.16%) |
Nov 09, 2018 | 59.18 | 59.78 | 58.37 | 58.88 | 4,927,051 | -1.09(-1.82%) |
Nov 08, 2018 | 59.31 | 60.41 | 59.31 | 59.98 | 6,214,354 | -0.09(-0.16%) |
Nov 07, 2018 | 61.11 | 61.20 | 58.96 | 60.07 | 7,577,048 | -0.57(-0.94%) |
Nov 06, 2018 | 58.04 | 61.04 | 57.76 | 60.64 | 5,338,726 | +0.15(+0.26%) |
Nov 05, 2018 | 60.10 | 61.02 | 59.94 | 60.48 | 4,861,332 | +0.63(+1.05%) |
Nov 02, 2018 | 60.76 | 61.01 | 59.39 | 59.86 | 5,380,093 | -0.28(-0.47%) |
Nov 01, 2018 | 58.80 | 60.41 | 58.67 | 60.14 | 4,577,410 | +1.78(+3.05%) |
Oct 31, 2018 | 58.99 | 59.77 | 58.32 | 58.36 | 4,194,799 | +0.06(+0.10%) |
Oct 30, 2018 | 56.98 | 58.39 | 56.89 | 58.30 | 3,367,495 | +1.27(+2.23%) |
Oct 29, 2018 | 57.95 | 58.75 | 56.27 | 57.03 | 4,067,338 | +0.07(+0.12%) |
Oct 26, 2018 | 56.94 | 57.90 | 56.36 | 56.96 | 4,079,589 | -0.73(-1.27%) |
Oct 25, 2018 | 57.48 | 58.16 | 57.16 | 57.69 | 4,248,438 | +0.94(+1.65%) |
Oct 24, 2018 | 59.26 | 59.48 | 56.59 | 56.75 | 5,991,696 | -2.54(-4.29%) |
Oct 23, 2018 | 59.98 | 60.01 | 58.51 | 59.30 | 6,450,953 | -2.36(-3.83%) |
Oct 22, 2018 | 62.46 | 62.51 | 61.45 | 61.66 | 3,125,087 | -0.47(-0.76%) |
Oct 19, 2018 | 62.38 | 63.08 | 61.85 | 62.13 | 3,701,104 | -0.15(-0.23%) |
Oct 18, 2018 | 63.32 | 63.84 | 61.84 | 62.28 | 3,597,051 | -1.34(-2.11%) |
Oct 17, 2018 | 63.17 | 63.89 | 62.51 | 63.62 | 4,228,373 | +0.37(+0.58%) |
Oct 16, 2018 | 62.05 | 63.33 | 61.86 | 63.25 | 4,043,081 | +1.85(+3.01%) |
Oct 15, 2018 | 61.68 | 62.09 | 61.40 | 61.40 | 2,976,527 | -0.43(-0.70%) |
Oct 12, 2018 | 62.54 | 62.61 | 61.21 | 61.83 | 4,188,342 | +0.62(+1.01%) |
Oct 11, 2018 | 62.85 | 63.28 | 61.06 | 61.21 | 5,056,277 | -1.85(-2.93%) |
Oct 10, 2018 | 65.29 | 65.33 | 63.01 | 63.06 | 4,881,982 | -2.26(-3.46%) |
Oct 09, 2018 | 66.86 | 66.97 | 65.12 | 65.32 | 4,232,111 | -1.65(-2.46%) |
Oct 08, 2018 | 66.61 | 67.14 | 66.14 | 66.97 | 3,154,586 | -0.14(-0.21%) |
Oct 05, 2018 | 67.28 | 67.62 | 66.60 | 67.11 | 4,787,824 | -0.09(-0.13%) |
Oct 04, 2018 | 67.55 | 68.52 | 66.77 | 67.20 | 3,805,491 | -0.31(-0.46%) |
Oct 03, 2018 | 67.08 | 67.57 | 66.97 | 67.51 | 3,016,664 | +0.57(+0.85%) |
Oct 02, 2018 | 66.59 | 67.32 | 66.31 | 66.94 | 4,753,198 | +0.19(+0.28%) |