Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 54.75 | 55.41 | 54.65 | 55.37 | 1,493,289 | +0.79(+1.44%) |
Dec 28, 2018 | 54.98 | 55.22 | 53.85 | 54.58 | 1,772,273 | -0.16(-0.28%) |
Dec 27, 2018 | 53.11 | 54.74 | 52.67 | 54.74 | 1,574,417 | +0.97(+1.81%) |
Dec 26, 2018 | 52.24 | 53.81 | 51.46 | 53.76 | 1,924,449 | +1.69(+3.24%) |
Dec 24, 2018 | 53.05 | 53.16 | 51.53 | 52.08 | 1,866,856 | -1.52(-2.84%) |
Dec 21, 2018 | 53.32 | 54.52 | 52.78 | 53.60 | 7,370,398 | +0.28(+0.52%) |
Dec 20, 2018 | 53.97 | 54.49 | 52.13 | 53.32 | 3,606,891 | -1.16(-2.13%) |
Dec 19, 2018 | 55.65 | 56.45 | 54.18 | 54.48 | 2,432,903 | -1.24(-2.23%) |
Dec 18, 2018 | 56.26 | 56.26 | 55.09 | 55.73 | 3,057,462 | +0.12(+0.22%) |
Dec 17, 2018 | 55.96 | 56.57 | 55.20 | 55.61 | 3,873,954 | -0.74(-1.32%) |
Dec 14, 2018 | 56.78 | 57.31 | 56.10 | 56.35 | 1,871,866 | -0.89(-1.56%) |
Dec 13, 2018 | 58.08 | 58.26 | 57.08 | 57.24 | 1,924,840 | -0.67(-1.16%) |
Dec 12, 2018 | 58.24 | 59.17 | 57.87 | 57.91 | 1,708,689 | +0.58(+1.01%) |
Dec 11, 2018 | 58.72 | 58.99 | 57.05 | 57.33 | 1,588,253 | -0.54(-0.93%) |
Dec 10, 2018 | 57.05 | 58.10 | 56.64 | 57.87 | 2,498,053 | +0.64(+1.12%) |
Dec 07, 2018 | 59.06 | 59.53 | 56.92 | 57.23 | 2,846,903 | -1.80(-3.05%) |
Dec 06, 2018 | 58.69 | 59.17 | 57.65 | 59.03 | 3,642,328 | -0.58(-0.97%) |
Dec 04, 2018 | 62.15 | 62.29 | 59.48 | 59.62 | 4,044,468 | -2.55(-4.09%) |
Dec 03, 2018 | 63.08 | 63.44 | 61.81 | 62.16 | 2,518,916 | -0.09(-0.14%) |
Nov 30, 2018 | 60.54 | 62.56 | 60.42 | 62.25 | 3,690,575 | +1.59(+2.62%) |
Nov 29, 2018 | 61.24 | 61.39 | 60.08 | 60.66 | 2,419,713 | -0.65(-1.05%) |
Nov 28, 2018 | 60.50 | 61.33 | 59.40 | 61.31 | 2,167,990 | +1.01(+1.67%) |
Nov 27, 2018 | 59.47 | 60.46 | 58.78 | 60.30 | 2,379,879 | +0.46(+0.76%) |
Nov 26, 2018 | 60.07 | 60.50 | 59.15 | 59.85 | 2,459,242 | +0.33(+0.55%) |
Nov 23, 2018 | 59.78 | 60.12 | 59.47 | 59.52 | 1,109,516 | -0.87(-1.44%) |
Nov 21, 2018 | 60.39 | 60.39 | 60.39 | 0 | +1.04(+1.75%) | |
Nov 20, 2018 | 59.74 | 60.15 | 59.11 | 59.35 | 1,713,542 | -0.96(-1.59%) |
Nov 19, 2018 | 61.73 | 61.78 | 60.03 | 60.30 | 1,681,579 | -1.38(-2.24%) |
Nov 16, 2018 | 61.53 | 62.45 | 61.42 | 61.69 | 2,346,973 | -0.23(-0.37%) |
Nov 15, 2018 | 59.83 | 61.98 | 59.47 | 61.91 | 2,867,508 | +1.74(+2.89%) |
Nov 14, 2018 | 61.62 | 62.03 | 60.00 | 60.17 | 2,860,135 | -1.32(-2.14%) |
Nov 13, 2018 | 61.23 | 62.89 | 61.23 | 61.49 | 2,487,144 | +0.20(+0.33%) |
Nov 12, 2018 | 61.47 | 61.79 | 60.99 | 61.28 | 1,863,297 | -0.21(-0.35%) |
Nov 09, 2018 | 62.52 | 62.68 | 61.20 | 61.50 | 1,796,435 | -1.37(-2.17%) |
Nov 08, 2018 | 62.22 | 63.60 | 61.99 | 62.86 | 2,123,129 | +0.62(+1.00%) |
Nov 07, 2018 | 62.63 | 62.63 | 61.69 | 62.24 | 1,706,138 | +0.20(+0.33%) |
Nov 06, 2018 | 61.39 | 62.21 | 60.53 | 62.04 | 1,559,394 | +0.64(+1.04%) |
Nov 05, 2018 | 61.30 | 61.62 | 60.58 | 61.40 | 1,754,728 | +0.20(+0.32%) |
Nov 02, 2018 | 61.78 | 62.36 | 60.91 | 61.20 | 2,191,144 | +0.04(+0.07%) |
Nov 01, 2018 | 60.94 | 61.45 | 60.27 | 61.16 | 2,562,414 | +0.46(+0.75%) |
Oct 31, 2018 | 59.37 | 61.43 | 59.27 | 60.70 | 4,240,148 | +2.10(+3.59%) |
Oct 30, 2018 | 59.03 | 59.36 | 57.88 | 58.60 | 6,274,136 | -0.43(-0.72%) |
Oct 29, 2018 | 60.38 | 60.67 | 58.50 | 59.03 | 6,745,056 | -0.70(-1.18%) |
Oct 26, 2018 | 59.86 | 61.72 | 56.54 | 59.73 | 12,623,115 | -2.67(-4.28%) |
Oct 25, 2018 | 60.92 | 62.70 | 60.92 | 62.40 | 4,954,298 | +1.84(+3.04%) |
Oct 24, 2018 | 63.12 | 63.25 | 60.50 | 60.57 | 3,430,226 | -2.43(-3.85%) |
Oct 23, 2018 | 62.40 | 63.15 | 61.75 | 62.99 | 3,468,894 | -0.52(-0.82%) |
Oct 22, 2018 | 65.46 | 65.55 | 63.48 | 63.52 | 4,351,507 | -1.72(-2.63%) |
Oct 19, 2018 | 65.45 | 66.14 | 64.87 | 65.23 | 4,560,868 | -0.20(-0.30%) |
Oct 18, 2018 | 65.34 | 66.10 | 65.19 | 65.43 | 3,202,150 | -0.16(-0.24%) |
Oct 17, 2018 | 65.14 | 65.66 | 64.61 | 65.58 | 3,205,512 | +0.36(+0.55%) |
Oct 16, 2018 | 65.03 | 65.46 | 64.59 | 65.23 | 3,077,975 | +0.69(+1.06%) |
Oct 15, 2018 | 64.57 | 65.08 | 63.93 | 64.54 | 2,383,856 | -0.21(-0.33%) |
Oct 12, 2018 | 65.27 | 65.47 | 63.93 | 64.75 | 2,769,081 | +0.51(+0.79%) |
Oct 11, 2018 | 65.43 | 65.76 | 64.11 | 64.24 | 6,394,019 | -1.34(-2.04%) |
Oct 10, 2018 | 66.91 | 67.13 | 65.58 | 65.58 | 6,176,049 | -1.62(-2.41%) |
Oct 09, 2018 | 68.07 | 68.08 | 67.15 | 67.20 | 6,972,575 | -1.19(-1.73%) |
Oct 08, 2018 | 68.42 | 68.86 | 67.98 | 68.39 | 5,367,329 | -0.27(-0.39%) |
Oct 05, 2018 | 68.52 | 69.01 | 67.91 | 68.66 | 7,184,517 | +0.02(+0.04%) |
Oct 04, 2018 | 68.45 | 68.92 | 68.18 | 68.63 | 8,004,163 | +0.17(+0.25%) |
Oct 03, 2018 | 68.85 | 69.03 | 68.36 | 68.46 | 7,132,834 | +0.10(+0.14%) |
Oct 02, 2018 | 68.95 | 68.95 | 68.35 | 68.36 | 31,791,732 | -0.66(-0.96%) |