Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 54.35 | 54.78 | 53.92 | 54.64 | 683,821 | +0.41(+0.76%) |
Dec 28, 2018 | 53.82 | 54.90 | 53.60 | 54.23 | 546,161 | +0.48(+0.89%) |
Dec 27, 2018 | 53.56 | 54.52 | 52.23 | 53.76 | 533,798 | -0.26(-0.47%) |
Dec 26, 2018 | 52.40 | 54.15 | 52.12 | 54.01 | 656,017 | +2.01(+3.87%) |
Dec 24, 2018 | 52.61 | 52.89 | 51.56 | 52.00 | 348,520 | -0.87(-1.64%) |
Dec 21, 2018 | 54.72 | 56.24 | 52.76 | 52.87 | 1,606,910 | -1.94(-3.54%) |
Dec 20, 2018 | 55.27 | 55.45 | 54.19 | 54.81 | 722,526 | -0.54(-0.98%) |
Dec 19, 2018 | 57.11 | 57.49 | 54.99 | 55.35 | 624,086 | -1.46(-2.58%) |
Dec 18, 2018 | 56.36 | 58.23 | 55.76 | 56.81 | 782,080 | +1.11(+1.99%) |
Dec 17, 2018 | 56.53 | 56.53 | 55.07 | 55.70 | 914,216 | -0.88(-1.56%) |
Dec 14, 2018 | 56.96 | 57.43 | 56.46 | 56.59 | 439,908 | -0.71(-1.24%) |
Dec 13, 2018 | 57.70 | 58.19 | 57.16 | 57.30 | 428,599 | -0.23(-0.40%) |
Dec 12, 2018 | 56.84 | 57.87 | 56.06 | 57.53 | 443,727 | +1.19(+2.10%) |
Dec 11, 2018 | 58.68 | 58.68 | 55.93 | 56.34 | 861,628 | -1.84(-3.16%) |
Dec 10, 2018 | 57.67 | 58.47 | 57.33 | 58.18 | 618,140 | +0.29(+0.50%) |
Dec 07, 2018 | 58.75 | 59.88 | 57.73 | 57.89 | 803,684 | -1.29(-2.17%) |
Dec 06, 2018 | 58.72 | 59.26 | 57.48 | 59.18 | 818,043 | +0.14(+0.23%) |
Dec 04, 2018 | 60.44 | 61.04 | 59.02 | 59.04 | 885,303 | -1.38(-2.28%) |
Dec 03, 2018 | 60.61 | 60.90 | 58.30 | 60.42 | 766,782 | +0.23(+0.38%) |
Nov 30, 2018 | 60.65 | 60.97 | 59.58 | 60.19 | 590,750 | -0.26(-0.42%) |
Nov 29, 2018 | 61.11 | 61.81 | 59.79 | 60.45 | 509,356 | -0.67(-1.09%) |
Nov 28, 2018 | 59.21 | 61.15 | 58.90 | 61.11 | 680,019 | +2.11(+3.57%) |
Nov 27, 2018 | 57.92 | 59.72 | 57.88 | 59.00 | 709,426 | +1.19(+2.05%) |
Nov 26, 2018 | 59.42 | 59.42 | 57.78 | 57.82 | 639,977 | -0.96(-1.63%) |
Nov 23, 2018 | 58.11 | 59.31 | 57.71 | 58.78 | 206,131 | +0.27(+0.47%) |
Nov 21, 2018 | 58.50 | 58.50 | 58.50 | 0 | +0.31(+0.53%) | |
Nov 20, 2018 | 58.28 | 59.37 | 57.95 | 58.19 | 644,904 | -0.32(-0.55%) |
Nov 19, 2018 | 57.56 | 58.54 | 57.14 | 58.51 | 726,872 | +0.95(+1.65%) |
Nov 16, 2018 | 58.74 | 58.99 | 57.43 | 57.56 | 1,008,938 | -1.50(-2.55%) |
Nov 15, 2018 | 59.11 | 59.46 | 58.21 | 59.07 | 438,664 | -0.45(-0.75%) |
Nov 14, 2018 | 59.03 | 59.72 | 58.74 | 59.52 | 591,546 | +0.75(+1.27%) |
Nov 13, 2018 | 59.94 | 60.13 | 58.58 | 58.77 | 497,940 | -1.13(-1.89%) |
Nov 12, 2018 | 59.35 | 60.48 | 58.91 | 59.90 | 809,926 | +0.48(+0.81%) |
Nov 09, 2018 | 58.49 | 59.84 | 57.90 | 59.41 | 613,239 | +0.84(+1.43%) |
Nov 08, 2018 | 58.82 | 59.57 | 58.49 | 58.58 | 523,327 | -0.27(-0.46%) |
Nov 07, 2018 | 58.24 | 59.04 | 57.63 | 58.85 | 563,907 | +0.61(+1.05%) |
Nov 06, 2018 | 56.52 | 58.37 | 56.43 | 58.24 | 671,088 | +1.82(+3.23%) |
Nov 05, 2018 | 56.63 | 57.32 | 56.37 | 56.42 | 732,004 | -0.19(-0.34%) |
Nov 02, 2018 | 56.37 | 57.04 | 55.29 | 56.61 | 926,002 | +0.59(+1.06%) |
Nov 01, 2018 | 55.51 | 57.17 | 54.96 | 56.01 | 1,209,515 | +0.90(+1.64%) |
Oct 31, 2018 | 57.00 | 57.56 | 55.02 | 55.11 | 2,531,546 | -1.87(-3.28%) |
Oct 30, 2018 | 55.60 | 57.42 | 53.11 | 56.98 | 4,376,738 | -3.92(-6.44%) |
Oct 29, 2018 | 62.08 | 62.90 | 59.84 | 60.90 | 1,536,603 | -0.28(-0.46%) |
Oct 26, 2018 | 61.02 | 61.62 | 60.26 | 61.18 | 1,041,081 | -0.51(-0.83%) |
Oct 25, 2018 | 60.66 | 61.99 | 60.07 | 61.69 | 655,147 | +1.75(+2.92%) |
Oct 24, 2018 | 60.97 | 60.99 | 59.88 | 59.94 | 753,343 | -0.88(-1.45%) |
Oct 23, 2018 | 61.53 | 61.92 | 60.67 | 60.83 | 775,180 | -0.92(-1.49%) |
Oct 22, 2018 | 60.68 | 61.95 | 60.34 | 61.75 | 526,658 | +1.44(+2.39%) |
Oct 19, 2018 | 61.10 | 61.84 | 59.80 | 60.31 | 863,910 | -1.23(-2.00%) |
Oct 18, 2018 | 62.95 | 63.57 | 61.38 | 61.54 | 882,880 | -1.41(-2.24%) |
Oct 17, 2018 | 62.60 | 63.54 | 61.68 | 62.95 | 786,638 | +0.13(+0.20%) |
Oct 16, 2018 | 60.88 | 63.00 | 60.87 | 62.82 | 746,413 | +2.20(+3.62%) |
Oct 15, 2018 | 60.03 | 61.09 | 59.40 | 60.63 | 682,016 | +0.71(+1.19%) |
Oct 12, 2018 | 60.08 | 60.56 | 59.43 | 59.92 | 946,078 | +0.79(+1.34%) |
Oct 11, 2018 | 60.16 | 60.79 | 59.11 | 59.12 | 639,640 | -1.22(-2.02%) |
Oct 10, 2018 | 61.58 | 61.82 | 60.21 | 60.34 | 725,554 | -1.21(-1.97%) |
Oct 09, 2018 | 61.04 | 62.45 | 61.04 | 61.56 | 854,854 | +0.57(+0.93%) |
Oct 08, 2018 | 60.59 | 61.38 | 60.38 | 60.99 | 513,285 | +0.47(+0.78%) |
Oct 05, 2018 | 60.16 | 61.01 | 59.93 | 60.52 | 708,461 | +0.34(+0.56%) |
Oct 04, 2018 | 59.82 | 60.19 | 58.99 | 60.18 | 769,706 | +0.38(+0.64%) |
Oct 03, 2018 | 60.03 | 61.15 | 59.65 | 59.80 | 877,518 | -0.77(-1.28%) |
Oct 02, 2018 | 61.74 | 61.87 | 60.45 | 60.57 | 638,418 | -1.16(-1.88%) |