Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 48.47 | 48.93 | 48.02 | 48.80 | 4,806,323 | +0.64(+1.33%) |
Dec 28, 2018 | 48.08 | 48.75 | 47.77 | 48.16 | 4,656,872 | +0.23(+0.48%) |
Dec 27, 2018 | 46.63 | 47.95 | 46.35 | 47.93 | 6,324,987 | +0.33(+0.69%) |
Dec 26, 2018 | 45.67 | 47.60 | 44.56 | 47.60 | 6,260,831 | +2.23(+4.90%) |
Dec 24, 2018 | 46.44 | 46.65 | 45.36 | 45.38 | 3,133,417 | -1.55(-3.30%) |
Dec 21, 2018 | 46.94 | 48.03 | 46.59 | 46.93 | 9,141,244 | -0.23(-0.49%) |
Dec 20, 2018 | 47.31 | 48.23 | 46.61 | 47.16 | 7,084,911 | -0.64(-1.34%) |
Dec 19, 2018 | 49.03 | 49.72 | 47.39 | 47.80 | 7,234,638 | -1.40(-2.85%) |
Dec 18, 2018 | 50.37 | 50.77 | 48.87 | 49.20 | 5,225,102 | -0.91(-1.82%) |
Dec 17, 2018 | 50.26 | 51.19 | 49.85 | 50.11 | 5,815,360 | -0.38(-0.75%) |
Dec 14, 2018 | 50.70 | 51.71 | 50.35 | 50.49 | 6,296,704 | -0.86(-1.68%) |
Dec 13, 2018 | 53.03 | 53.14 | 51.12 | 51.35 | 5,566,918 | -1.51(-2.86%) |
Dec 12, 2018 | 53.77 | 53.77 | 52.15 | 52.86 | 5,806,501 | +0.12(+0.22%) |
Dec 11, 2018 | 54.46 | 54.69 | 52.57 | 52.74 | 4,358,714 | -1.03(-1.91%) |
Dec 10, 2018 | 54.67 | 54.95 | 52.97 | 53.77 | 3,630,643 | -1.33(-2.41%) |
Dec 07, 2018 | 56.30 | 56.97 | 54.89 | 55.09 | 3,670,140 | -1.45(-2.57%) |
Dec 06, 2018 | 55.68 | 56.54 | 54.74 | 56.54 | 5,276,005 | -0.22(-0.39%) |
Dec 04, 2018 | 59.95 | 60.18 | 56.39 | 56.77 | 5,008,176 | -3.52(-5.84%) |
Dec 03, 2018 | 61.47 | 61.63 | 60.04 | 60.29 | 2,783,189 | -0.37(-0.61%) |
Nov 30, 2018 | 60.36 | 61.20 | 60.19 | 60.65 | 3,232,121 | +0.19(+0.32%) |
Nov 29, 2018 | 60.21 | 61.14 | 59.94 | 60.46 | 3,466,488 | -0.10(-0.16%) |
Nov 28, 2018 | 60.55 | 61.06 | 59.45 | 60.56 | 3,119,780 | +0.03(+0.05%) |
Nov 27, 2018 | 60.58 | 61.21 | 60.35 | 60.53 | 3,945,434 | -0.37(-0.61%) |
Nov 26, 2018 | 59.67 | 60.94 | 59.67 | 60.90 | 3,797,642 | +2.05(+3.49%) |
Nov 23, 2018 | 59.09 | 59.42 | 58.64 | 58.85 | 1,327,054 | -0.57(-0.95%) |
Nov 21, 2018 | 59.42 | 59.42 | 59.42 | 0 | +0.16(+0.28%) | |
Nov 20, 2018 | 60.14 | 60.30 | 58.84 | 59.25 | 3,247,149 | -1.31(-2.16%) |
Nov 19, 2018 | 60.31 | 61.12 | 59.86 | 60.56 | 3,429,431 | +0.41(+0.69%) |
Nov 16, 2018 | 60.15 | 60.77 | 59.81 | 60.15 | 2,899,768 | -0.52(-0.85%) |
Nov 15, 2018 | 59.46 | 60.68 | 58.94 | 60.66 | 3,457,680 | +0.63(+1.06%) |
Nov 14, 2018 | 61.33 | 61.73 | 59.25 | 60.03 | 3,136,984 | -0.94(-1.54%) |
Nov 13, 2018 | 60.42 | 61.37 | 60.30 | 60.97 | 3,050,598 | +0.55(+0.91%) |
Nov 12, 2018 | 60.84 | 61.18 | 60.36 | 60.42 | 2,630,482 | -0.56(-0.91%) |
Nov 09, 2018 | 60.66 | 61.20 | 60.57 | 60.98 | 3,492,765 | +0.18(+0.30%) |
Nov 08, 2018 | 60.16 | 61.26 | 60.09 | 60.80 | 4,175,005 | +0.49(+0.81%) |
Nov 07, 2018 | 60.24 | 60.63 | 59.23 | 60.31 | 3,141,061 | +0.32(+0.53%) |
Nov 06, 2018 | 59.80 | 60.27 | 59.45 | 59.99 | 3,073,449 | -0.02(-0.03%) |
Nov 05, 2018 | 59.92 | 60.38 | 59.68 | 60.01 | 2,465,614 | +0.03(+0.05%) |
Nov 02, 2018 | 60.49 | 61.14 | 59.68 | 59.98 | 3,203,559 | -0.01(-0.02%) |
Nov 01, 2018 | 60.44 | 60.71 | 59.75 | 59.99 | 3,052,325 | -0.15(-0.26%) |
Oct 31, 2018 | 60.05 | 61.13 | 59.92 | 60.15 | 4,198,555 | +0.69(+1.16%) |
Oct 30, 2018 | 58.07 | 59.66 | 57.48 | 59.45 | 7,115,885 | +1.69(+2.92%) |
Oct 29, 2018 | 58.06 | 58.88 | 57.15 | 57.77 | 4,316,953 | +0.60(+1.04%) |
Oct 26, 2018 | 57.12 | 57.92 | 56.82 | 57.17 | 3,800,202 | -0.78(-1.34%) |
Oct 25, 2018 | 57.08 | 58.40 | 56.96 | 57.95 | 4,370,291 | +1.48(+2.62%) |
Oct 24, 2018 | 57.92 | 57.94 | 56.33 | 56.47 | 4,445,499 | -1.66(-2.86%) |
Oct 23, 2018 | 57.30 | 58.72 | 57.05 | 58.13 | 5,006,813 | -0.26(-0.44%) |
Oct 22, 2018 | 60.49 | 60.62 | 58.33 | 58.39 | 4,594,719 | -1.88(-3.12%) |
Oct 19, 2018 | 58.77 | 61.18 | 58.42 | 60.27 | 5,917,781 | +1.25(+2.11%) |
Oct 18, 2018 | 59.55 | 60.51 | 58.88 | 59.02 | 5,948,080 | -0.89(-1.49%) |
Oct 17, 2018 | 59.19 | 60.54 | 58.58 | 59.92 | 7,144,467 | +0.62(+1.05%) |
Oct 16, 2018 | 59.71 | 59.71 | 58.85 | 59.29 | 8,215,356 | -0.02(-0.03%) |
Oct 15, 2018 | 59.75 | 60.17 | 59.25 | 59.31 | 5,574,626 | -0.50(-0.83%) |
Oct 12, 2018 | 61.91 | 61.91 | 58.66 | 59.81 | 7,384,750 | -1.10(-1.81%) |
Oct 11, 2018 | 62.69 | 62.96 | 60.82 | 60.91 | 4,320,950 | -1.90(-3.03%) |
Oct 10, 2018 | 64.07 | 64.51 | 62.79 | 62.81 | 4,093,099 | -1.21(-1.89%) |
Oct 09, 2018 | 64.02 | 64.41 | 63.63 | 64.02 | 3,709,415 | -0.25(-0.39%) |
Oct 08, 2018 | 64.12 | 64.52 | 63.48 | 64.27 | 4,484,226 | +0.25(+0.39%) |
Oct 05, 2018 | 64.97 | 65.16 | 64.00 | 64.02 | 3,692,375 | -0.46(-0.71%) |
Oct 04, 2018 | 64.61 | 65.25 | 64.22 | 64.48 | 6,588,279 | +0.06(+0.09%) |
Oct 03, 2018 | 63.61 | 64.80 | 63.60 | 64.43 | 5,330,529 | +1.14(+1.81%) |
Oct 02, 2018 | 63.43 | 63.93 | 62.90 | 63.28 | 3,556,640 | -0.23(-0.36%) |