Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 48.18 | 48.54 | 47.48 | 47.81 | 6,504,303 | -0.27(-0.56%) |
Dec 28, 2018 | 48.41 | 48.96 | 47.63 | 48.08 | 6,111,014 | -0.31(-0.63%) |
Dec 27, 2018 | 47.93 | 48.38 | 46.29 | 48.38 | 7,448,151 | +0.09(+0.18%) |
Dec 26, 2018 | 46.37 | 48.34 | 45.90 | 48.30 | 7,777,585 | +2.35(+5.11%) |
Dec 24, 2018 | 47.19 | 47.38 | 45.89 | 45.95 | 5,616,793 | -1.43(-3.01%) |
Dec 21, 2018 | 48.39 | 49.13 | 47.22 | 47.38 | 12,191,237 | -1.40(-2.87%) |
Dec 20, 2018 | 49.37 | 49.88 | 47.92 | 48.78 | 8,797,705 | -0.98(-1.96%) |
Dec 19, 2018 | 50.97 | 51.10 | 49.25 | 49.75 | 8,353,802 | -0.98(-1.93%) |
Dec 18, 2018 | 51.19 | 51.35 | 50.45 | 50.73 | 6,366,458 | +0.54(+1.07%) |
Dec 17, 2018 | 51.13 | 51.13 | 49.93 | 50.19 | 5,823,941 | -1.07(-2.09%) |
Dec 14, 2018 | 50.68 | 52.44 | 50.63 | 51.27 | 5,794,649 | -0.04(-0.07%) |
Dec 13, 2018 | 53.87 | 54.08 | 51.11 | 51.30 | 10,434,015 | -2.61(-4.83%) |
Dec 12, 2018 | 54.09 | 54.58 | 53.65 | 53.91 | 6,445,928 | +0.36(+0.68%) |
Dec 11, 2018 | 54.31 | 54.57 | 53.30 | 53.55 | 7,178,308 | -0.41(-0.76%) |
Dec 10, 2018 | 53.87 | 54.27 | 52.99 | 53.96 | 5,947,794 | +0.24(+0.45%) |
Dec 07, 2018 | 55.19 | 55.64 | 53.17 | 53.72 | 8,552,058 | -1.93(-3.46%) |
Dec 06, 2018 | 54.26 | 55.79 | 54.14 | 55.64 | 9,435,045 | +1.09(+2.00%) |
Dec 04, 2018 | 55.55 | 56.70 | 53.97 | 54.55 | 15,060,328 | -3.05(-5.29%) |
Dec 03, 2018 | 58.44 | 58.51 | 57.30 | 57.60 | 7,032,095 | -0.57(-0.97%) |
Nov 30, 2018 | 56.78 | 58.75 | 56.69 | 58.16 | 11,321,783 | +1.77(+3.14%) |
Nov 29, 2018 | 56.05 | 56.94 | 55.90 | 56.39 | 7,067,951 | -0.01(-0.02%) |
Nov 28, 2018 | 55.92 | 56.46 | 55.29 | 56.40 | 6,354,513 | +0.54(+0.96%) |
Nov 27, 2018 | 54.91 | 56.53 | 54.88 | 55.87 | 9,268,341 | +1.53(+2.82%) |
Nov 26, 2018 | 55.11 | 55.38 | 54.19 | 54.33 | 6,174,597 | -0.43(-0.79%) |
Nov 23, 2018 | 54.12 | 55.27 | 53.91 | 54.76 | 3,943,539 | +1.14(+2.13%) |
Nov 21, 2018 | 53.62 | 53.62 | 53.62 | 0 | +0.54(+1.01%) | |
Nov 20, 2018 | 53.27 | 54.10 | 52.96 | 53.09 | 5,869,653 | -0.75(-1.39%) |
Nov 19, 2018 | 53.65 | 54.22 | 53.42 | 53.83 | 5,854,644 | +0.28(+0.52%) |
Nov 16, 2018 | 53.47 | 53.67 | 52.60 | 53.56 | 7,013,554 | -0.19(-0.36%) |
Nov 15, 2018 | 53.81 | 53.90 | 52.69 | 53.75 | 7,274,019 | -0.32(-0.58%) |
Nov 14, 2018 | 54.54 | 55.15 | 53.85 | 54.06 | 5,778,286 | -0.37(-0.69%) |
Nov 13, 2018 | 54.73 | 55.49 | 54.41 | 54.44 | 6,266,487 | +0.11(+0.21%) |
Nov 12, 2018 | 54.23 | 54.79 | 53.84 | 54.32 | 4,753,154 | +0.05(+0.09%) |
Nov 09, 2018 | 54.45 | 54.81 | 54.02 | 54.27 | 6,326,863 | -0.08(-0.14%) |
Nov 08, 2018 | 54.22 | 54.57 | 53.54 | 54.35 | 4,331,980 | -0.06(-0.11%) |
Nov 07, 2018 | 53.47 | 54.85 | 53.31 | 54.41 | 7,519,900 | +1.26(+2.38%) |
Nov 06, 2018 | 53.37 | 53.53 | 52.45 | 53.14 | 6,244,909 | -0.22(-0.41%) |
Nov 05, 2018 | 53.34 | 53.68 | 52.89 | 53.36 | 5,467,996 | -0.07(-0.12%) |
Nov 02, 2018 | 53.79 | 54.30 | 52.97 | 53.43 | 6,815,001 | +0.08(+0.14%) |
Nov 01, 2018 | 52.30 | 53.54 | 52.17 | 53.36 | 6,723,184 | +1.25(+2.39%) |
Oct 31, 2018 | 52.95 | 53.44 | 52.06 | 52.11 | 9,137,271 | -0.37(-0.71%) |
Oct 30, 2018 | 50.83 | 52.57 | 50.82 | 52.48 | 7,904,444 | +1.62(+3.18%) |
Oct 29, 2018 | 51.56 | 52.15 | 50.04 | 50.86 | 11,364,333 | +0.13(+0.26%) |
Oct 26, 2018 | 50.76 | 51.59 | 49.64 | 50.73 | 10,054,713 | -0.41(-0.80%) |
Oct 25, 2018 | 48.95 | 51.37 | 48.90 | 51.14 | 9,635,307 | +2.09(+4.27%) |
Oct 24, 2018 | 50.94 | 51.03 | 48.91 | 49.04 | 7,099,289 | -1.85(-3.63%) |
Oct 23, 2018 | 50.75 | 51.08 | 49.54 | 50.89 | 8,066,216 | -0.75(-1.46%) |
Oct 22, 2018 | 50.97 | 51.82 | 50.75 | 51.64 | 6,484,908 | +0.81(+1.59%) |
Oct 19, 2018 | 50.58 | 51.01 | 50.23 | 50.83 | 5,240,886 | +0.25(+0.49%) |
Oct 18, 2018 | 51.69 | 51.70 | 50.42 | 50.58 | 6,166,615 | -1.11(-2.15%) |
Oct 17, 2018 | 52.30 | 52.63 | 51.13 | 51.70 | 9,646,226 | +1.13(+2.24%) |
Oct 16, 2018 | 49.57 | 50.67 | 49.53 | 50.57 | 7,018,400 | +1.21(+2.45%) |
Oct 15, 2018 | 49.51 | 49.98 | 49.28 | 49.36 | 6,821,314 | -0.20(-0.40%) |
Oct 12, 2018 | 50.04 | 50.18 | 48.90 | 49.56 | 10,164,156 | +0.54(+1.11%) |
Oct 11, 2018 | 49.03 | 50.08 | 48.24 | 49.01 | 16,686,742 | +1.69(+3.56%) |
Oct 10, 2018 | 48.30 | 48.39 | 47.30 | 47.33 | 13,739,024 | -1.09(-2.26%) |
Oct 09, 2018 | 50.01 | 50.39 | 48.33 | 48.42 | 8,701,346 | -1.22(-2.45%) |
Oct 08, 2018 | 49.86 | 50.18 | 49.14 | 49.64 | 5,771,071 | -0.53(-1.06%) |
Oct 05, 2018 | 51.17 | 51.28 | 50.02 | 50.18 | 5,904,688 | -0.82(-1.61%) |
Oct 04, 2018 | 51.65 | 51.82 | 50.50 | 50.99 | 8,067,580 | -0.72(-1.40%) |
Oct 03, 2018 | 52.36 | 52.56 | 51.65 | 51.72 | 7,316,233 | -0.35(-0.68%) |
Oct 02, 2018 | 52.78 | 52.94 | 51.61 | 52.07 | 9,037,224 | -1.82(-3.37%) |