Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 51.99 | 52.62 | 51.49 | 51.89 | 20,771,058 | +0.02(+0.03%) |
Dec 28, 2018 | 52.65 | 52.95 | 51.61 | 51.88 | 25,900,552 | -0.59(-1.12%) |
Dec 27, 2018 | 51.55 | 52.46 | 50.29 | 52.46 | 28,860,038 | +0.23(+0.44%) |
Dec 26, 2018 | 50.36 | 52.24 | 49.20 | 52.24 | 32,648,162 | +2.38(+4.78%) |
Dec 24, 2018 | 50.89 | 51.39 | 49.80 | 49.85 | 18,741,914 | -1.99(-3.83%) |
Dec 21, 2018 | 51.86 | 53.55 | 51.50 | 51.84 | 62,137,488 | -0.39(-0.74%) |
Dec 20, 2018 | 53.34 | 53.77 | 51.79 | 52.23 | 37,672,784 | -1.64(-3.04%) |
Dec 19, 2018 | 55.14 | 55.76 | 53.50 | 53.86 | 28,484,998 | -0.93(-1.69%) |
Dec 18, 2018 | 56.03 | 56.21 | 54.50 | 54.79 | 24,540,294 | -1.55(-2.76%) |
Dec 17, 2018 | 57.27 | 57.53 | 55.92 | 56.35 | 19,462,132 | -1.17(-2.04%) |
Dec 14, 2018 | 58.38 | 58.50 | 57.14 | 57.52 | 16,647,989 | -1.07(-1.82%) |
Dec 13, 2018 | 57.86 | 58.77 | 57.80 | 58.58 | 14,636,018 | +0.73(+1.26%) |
Dec 12, 2018 | 59.39 | 59.51 | 57.84 | 57.85 | 19,127,462 | -0.50(-0.86%) |
Dec 11, 2018 | 59.13 | 59.21 | 57.59 | 58.35 | 18,045,664 | +0.11(+0.18%) |
Dec 10, 2018 | 59.25 | 59.25 | 56.92 | 58.25 | 23,575,932 | -0.84(-1.42%) |
Dec 07, 2018 | 60.42 | 61.15 | 58.85 | 59.08 | 21,319,802 | -0.57(-0.96%) |
Dec 06, 2018 | 59.36 | 59.69 | 58.54 | 59.66 | 28,460,262 | -0.79(-1.31%) |
Dec 04, 2018 | 61.93 | 62.36 | 60.39 | 60.45 | 24,363,122 | -1.36(-2.20%) |
Dec 03, 2018 | 61.06 | 61.99 | 60.99 | 61.81 | 25,409,504 | +1.31(+2.16%) |
Nov 30, 2018 | 59.70 | 60.58 | 59.60 | 60.50 | 18,449,278 | +0.33(+0.56%) |
Nov 29, 2018 | 59.53 | 60.52 | 59.50 | 60.17 | 12,984,790 | +0.46(+0.78%) |
Nov 28, 2018 | 58.63 | 59.70 | 58.48 | 59.70 | 15,027,713 | +1.07(+1.82%) |
Nov 27, 2018 | 58.27 | 58.94 | 58.14 | 58.64 | 13,593,105 | +0.05(+0.09%) |
Nov 26, 2018 | 58.02 | 58.84 | 57.93 | 58.58 | 17,173,782 | +1.13(+1.97%) |
Nov 23, 2018 | 57.87 | 57.99 | 56.85 | 57.45 | 14,290,730 | -1.58(-2.67%) |
Nov 21, 2018 | 59.02 | 59.02 | 59.02 | 0 | +0.45(+0.77%) | |
Nov 20, 2018 | 59.68 | 60.04 | 58.12 | 58.58 | 20,410,876 | -1.71(-2.84%) |
Nov 19, 2018 | 59.71 | 60.39 | 59.69 | 60.29 | 12,344,073 | +0.20(+0.33%) |
Nov 16, 2018 | 59.64 | 60.26 | 59.43 | 60.09 | 18,008,680 | +0.59(+0.98%) |
Nov 15, 2018 | 58.35 | 59.50 | 57.77 | 59.50 | 24,917,364 | +0.61(+1.03%) |
Nov 14, 2018 | 60.01 | 60.19 | 58.41 | 58.89 | 24,368,256 | -0.46(-0.78%) |
Nov 13, 2018 | 60.73 | 60.77 | 59.08 | 59.36 | 20,404,306 | -1.39(-2.29%) |
Nov 12, 2018 | 62.14 | 62.20 | 60.68 | 60.75 | 15,644,858 | -0.79(-1.29%) |
Nov 09, 2018 | 61.08 | 61.95 | 60.65 | 61.54 | 19,802,740 | -0.02(-0.02%) |
Nov 08, 2018 | 62.63 | 63.10 | 61.43 | 61.56 | 22,382,464 | -0.99(-1.59%) |
Nov 07, 2018 | 61.93 | 62.64 | 61.52 | 62.55 | 16,856,444 | +0.78(+1.27%) |
Nov 06, 2018 | 61.58 | 61.85 | 61.29 | 61.77 | 12,030,259 | +0.26(+0.43%) |
Nov 05, 2018 | 62.15 | 62.43 | 61.35 | 61.51 | 20,987,288 | -0.23(-0.38%) |
Nov 02, 2018 | 61.60 | 62.12 | 60.44 | 61.74 | 25,684,862 | +0.96(+1.59%) |
Nov 01, 2018 | 60.14 | 60.83 | 59.74 | 60.77 | 18,790,308 | +0.75(+1.24%) |
Oct 31, 2018 | 59.77 | 60.53 | 59.44 | 60.03 | 22,072,604 | +0.68(+1.14%) |
Oct 30, 2018 | 58.48 | 59.54 | 58.33 | 59.35 | 23,570,994 | +1.30(+2.25%) |
Oct 29, 2018 | 58.82 | 59.09 | 57.42 | 58.05 | 20,848,922 | -0.36(-0.62%) |
Oct 26, 2018 | 58.67 | 59.07 | 57.98 | 58.41 | 24,105,566 | -0.59(-1.00%) |
Oct 25, 2018 | 59.13 | 59.55 | 58.57 | 59.00 | 16,313,905 | +0.52(+0.89%) |
Oct 24, 2018 | 60.37 | 60.47 | 58.42 | 58.48 | 21,277,330 | -1.67(-2.78%) |
Oct 23, 2018 | 60.32 | 60.62 | 59.30 | 60.15 | 20,527,164 | -0.99(-1.61%) |
Oct 22, 2018 | 61.78 | 61.91 | 60.75 | 61.14 | 12,575,571 | -0.62(-1.00%) |
Oct 19, 2018 | 61.52 | 62.12 | 61.41 | 61.75 | 16,059,227 | +0.09(+0.15%) |
Oct 18, 2018 | 61.17 | 62.13 | 61.17 | 61.66 | 23,160,574 | +0.26(+0.43%) |
Oct 17, 2018 | 60.98 | 61.41 | 60.53 | 61.40 | 16,256,867 | +0.23(+0.37%) |
Oct 16, 2018 | 60.65 | 61.22 | 60.28 | 61.17 | 12,983,965 | +0.29(+0.47%) |
Oct 15, 2018 | 61.31 | 61.58 | 60.89 | 60.89 | 14,014,846 | -0.42(-0.69%) |
Oct 12, 2018 | 61.87 | 61.96 | 60.47 | 61.31 | 20,197,544 | -0.17(-0.27%) |
Oct 11, 2018 | 63.24 | 63.41 | 61.15 | 61.48 | 26,971,394 | -2.20(-3.45%) |
Oct 10, 2018 | 65.34 | 65.41 | 63.66 | 63.68 | 21,997,544 | -1.50(-2.30%) |
Oct 09, 2018 | 65.08 | 65.45 | 64.59 | 65.17 | 13,509,343 | +0.29(+0.44%) |
Oct 08, 2018 | 63.88 | 65.02 | 63.77 | 64.89 | 17,577,416 | +0.60(+0.93%) |
Oct 05, 2018 | 64.27 | 64.56 | 63.98 | 64.29 | 12,234,698 | -0.18(-0.28%) |
Oct 04, 2018 | 64.41 | 64.85 | 64.23 | 64.47 | 13,545,183 | -0.43(-0.66%) |
Oct 03, 2018 | 65.17 | 65.46 | 64.77 | 64.90 | 13,548,014 | -0.23(-0.36%) |
Oct 02, 2018 | 64.64 | 65.29 | 64.50 | 65.14 | 11,220,378 | +0.49(+0.76%) |