Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 54.19 | 54.52 | 53.48 | 54.19 | 287,285 | +0.11(+0.20%) |
Dec 28, 2018 | 54.43 | 54.81 | 53.87 | 54.09 | 253,273 | +0.02(+0.04%) |
Dec 27, 2018 | 53.65 | 54.12 | 52.48 | 54.06 | 293,580 | +0.14(+0.26%) |
Dec 26, 2018 | 52.42 | 54.02 | 51.93 | 53.92 | 354,315 | +1.70(+3.25%) |
Dec 24, 2018 | 54.51 | 54.67 | 52.20 | 52.22 | 254,798 | -2.37(-4.34%) |
Dec 21, 2018 | 56.00 | 56.74 | 54.57 | 54.59 | 531,489 | -1.30(-2.33%) |
Dec 20, 2018 | 55.87 | 56.47 | 55.13 | 55.90 | 515,301 | +0.14(+0.25%) |
Dec 19, 2018 | 55.85 | 56.46 | 55.37 | 55.76 | 380,183 | +0.01(+0.01%) |
Dec 18, 2018 | 54.80 | 56.17 | 54.70 | 55.75 | 411,763 | +1.30(+2.39%) |
Dec 17, 2018 | 56.28 | 56.56 | 54.25 | 54.45 | 696,803 | -1.71(-3.04%) |
Dec 14, 2018 | 56.39 | 56.73 | 55.88 | 56.15 | 374,853 | -0.33(-0.58%) |
Dec 13, 2018 | 56.36 | 57.14 | 56.36 | 56.48 | 228,496 | +0.20(+0.35%) |
Dec 12, 2018 | 57.50 | 57.75 | 56.13 | 56.28 | 255,658 | -0.97(-1.69%) |
Dec 11, 2018 | 56.94 | 57.64 | 56.61 | 57.25 | 344,114 | +0.42(+0.73%) |
Dec 10, 2018 | 57.06 | 57.09 | 56.36 | 56.83 | 424,616 | -0.13(-0.22%) |
Dec 07, 2018 | 56.66 | 57.02 | 55.69 | 56.96 | 563,409 | +0.21(+0.37%) |
Dec 06, 2018 | 54.66 | 56.76 | 54.53 | 56.75 | 509,690 | +1.83(+3.33%) |
Dec 04, 2018 | 55.69 | 55.90 | 54.75 | 54.92 | 339,260 | -0.86(-1.54%) |
Dec 03, 2018 | 55.33 | 55.78 | 54.86 | 55.78 | 507,420 | +0.57(+1.03%) |
Nov 30, 2018 | 54.71 | 55.30 | 54.21 | 55.21 | 411,434 | +0.65(+1.19%) |
Nov 29, 2018 | 54.52 | 54.75 | 54.06 | 54.56 | 306,748 | +0.14(+0.26%) |
Nov 28, 2018 | 53.81 | 54.81 | 53.75 | 54.42 | 247,271 | +0.57(+1.05%) |
Nov 27, 2018 | 53.48 | 53.89 | 53.20 | 53.85 | 164,152 | +0.38(+0.70%) |
Nov 26, 2018 | 53.73 | 53.73 | 53.03 | 53.48 | 204,624 | -0.11(-0.20%) |
Nov 23, 2018 | 53.26 | 53.87 | 52.77 | 53.58 | 75,846 | +0.30(+0.56%) |
Nov 21, 2018 | 53.28 | 53.28 | 53.28 | 0 | +0.01(+0.03%) | |
Nov 20, 2018 | 53.10 | 53.72 | 53.10 | 53.27 | 188,584 | +0.01(+0.01%) |
Nov 19, 2018 | 53.12 | 53.45 | 52.68 | 53.26 | 170,426 | +0.03(+0.05%) |
Nov 16, 2018 | 52.76 | 53.24 | 52.61 | 53.24 | 273,301 | +0.42(+0.79%) |
Nov 15, 2018 | 52.82 | 52.89 | 52.16 | 52.82 | 226,608 | -0.13(-0.24%) |
Nov 14, 2018 | 53.58 | 53.60 | 52.84 | 52.95 | 373,652 | -0.46(-0.86%) |
Nov 13, 2018 | 53.60 | 53.88 | 53.14 | 53.41 | 254,362 | +0.08(+0.15%) |
Nov 12, 2018 | 53.87 | 54.41 | 53.32 | 53.33 | 281,646 | -0.47(-0.87%) |
Nov 09, 2018 | 53.91 | 54.16 | 53.41 | 53.79 | 529,794 | -0.07(-0.13%) |
Nov 08, 2018 | 53.25 | 53.87 | 53.06 | 53.87 | 172,986 | +0.49(+0.92%) |
Nov 07, 2018 | 53.24 | 53.77 | 52.73 | 53.38 | 370,234 | +0.30(+0.57%) |
Nov 06, 2018 | 51.15 | 53.18 | 51.15 | 53.07 | 492,371 | +0.55(+1.04%) |
Nov 05, 2018 | 51.90 | 53.19 | 51.90 | 52.53 | 409,866 | +0.79(+1.53%) |
Nov 02, 2018 | 52.48 | 52.48 | 51.09 | 51.73 | 242,934 | -0.69(-1.31%) |
Nov 01, 2018 | 52.12 | 52.63 | 51.51 | 52.42 | 297,703 | +0.41(+0.79%) |
Oct 31, 2018 | 53.02 | 53.02 | 51.67 | 52.01 | 380,298 | -0.80(-1.52%) |
Oct 30, 2018 | 52.20 | 53.33 | 52.10 | 52.81 | 368,342 | +0.70(+1.35%) |
Oct 29, 2018 | 51.90 | 52.48 | 51.71 | 52.11 | 580,353 | +0.62(+1.21%) |
Oct 26, 2018 | 52.48 | 52.78 | 51.27 | 51.49 | 293,074 | -1.10(-2.09%) |
Oct 25, 2018 | 52.28 | 52.94 | 51.93 | 52.58 | 279,661 | +0.30(+0.57%) |
Oct 24, 2018 | 51.72 | 53.14 | 51.69 | 52.29 | 512,185 | +0.67(+1.29%) |
Oct 23, 2018 | 51.15 | 52.11 | 51.09 | 51.62 | 124,523 | +0.25(+0.50%) |
Oct 22, 2018 | 51.71 | 52.28 | 51.36 | 51.37 | 165,027 | -0.16(-0.30%) |
Oct 19, 2018 | 51.34 | 51.96 | 51.34 | 51.52 | 177,822 | +0.06(+0.11%) |
Oct 18, 2018 | 51.39 | 51.90 | 51.22 | 51.47 | 139,910 | +0.01(+0.03%) |
Oct 17, 2018 | 51.44 | 51.87 | 51.05 | 51.45 | 204,139 | -0.10(-0.19%) |
Oct 16, 2018 | 50.78 | 51.83 | 50.33 | 51.55 | 269,244 | +0.97(+1.92%) |
Oct 15, 2018 | 49.94 | 51.05 | 49.94 | 50.58 | 165,352 | +0.59(+1.19%) |
Oct 12, 2018 | 50.91 | 51.31 | 49.97 | 49.99 | 327,678 | -0.64(-1.26%) |
Oct 11, 2018 | 52.23 | 52.41 | 50.59 | 50.62 | 259,960 | -1.61(-3.09%) |
Oct 10, 2018 | 52.44 | 53.24 | 52.19 | 52.24 | 206,270 | -0.24(-0.46%) |
Oct 09, 2018 | 52.08 | 52.61 | 51.90 | 52.48 | 314,919 | +0.36(+0.69%) |
Oct 08, 2018 | 51.27 | 52.41 | 51.27 | 52.12 | 225,541 | +0.86(+1.69%) |
Oct 05, 2018 | 51.14 | 51.68 | 51.10 | 51.25 | 282,481 | +0.12(+0.24%) |
Oct 04, 2018 | 51.08 | 51.34 | 50.58 | 51.13 | 179,172 | -0.23(-0.45%) |
Oct 03, 2018 | 51.87 | 52.18 | 50.98 | 51.37 | 222,937 | -0.42(-0.82%) |
Oct 02, 2018 | 52.49 | 52.80 | 51.78 | 51.79 | 223,866 | -0.65(-1.24%) |