Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 52.89 | 53.15 | 51.65 | 52.25 | 33,110,000 | -0.09(-0.16%) |
Dec 28, 2018 | 52.98 | 53.21 | 52.10 | 52.33 | 34,366,000 | -0.31(-0.59%) |
Dec 27, 2018 | 51.31 | 52.67 | 50.35 | 52.65 | 45,975,420 | +0.25(+0.48%) |
Dec 26, 2018 | 49.90 | 52.42 | 49.63 | 52.39 | 46,263,320 | +3.16(+6.42%) |
Dec 24, 2018 | 49.22 | 50.61 | 48.88 | 49.23 | 36,358,000 | -0.33(-0.66%) |
Dec 21, 2018 | 51.60 | 51.88 | 49.06 | 49.56 | 104,648,000 | -1.62(-3.16%) |
Dec 20, 2018 | 51.30 | 52.37 | 50.39 | 51.18 | 53,106,980 | -0.59(-1.15%) |
Dec 19, 2018 | 52.36 | 53.79 | 50.97 | 51.77 | 58,203,680 | -0.40(-0.76%) |
Dec 18, 2018 | 51.70 | 52.98 | 51.52 | 52.17 | 43,620,080 | +0.89(+1.73%) |
Dec 17, 2018 | 52.35 | 53.12 | 50.83 | 51.28 | 49,921,080 | -1.30(-2.48%) |
Dec 14, 2018 | 53.00 | 53.59 | 52.47 | 52.59 | 36,358,000 | -1.09(-2.03%) |
Dec 13, 2018 | 53.78 | 54.42 | 53.25 | 53.68 | 24,985,020 | -0.01(-0.02%) |
Dec 12, 2018 | 53.85 | 54.59 | 53.60 | 53.69 | 28,948,140 | +0.60(+1.14%) |
Dec 11, 2018 | 53.35 | 53.52 | 52.51 | 53.08 | 33,845,160 | +0.42(+0.80%) |
Dec 10, 2018 | 52.15 | 52.98 | 51.65 | 52.66 | 33,643,060 | +0.33(+0.63%) |
Dec 07, 2018 | 53.61 | 54.25 | 51.97 | 52.33 | 42,682,000 | -1.58(-2.92%) |
Dec 06, 2018 | 52.25 | 53.97 | 52.12 | 53.90 | 47,407,820 | +0.78(+1.47%) |
Dec 04, 2018 | 55.65 | 55.71 | 53.04 | 53.12 | 45,628,000 | -2.69(-4.83%) |
Dec 03, 2018 | 56.61 | 56.75 | 55.59 | 55.82 | 57,521,420 | +0.34(+0.60%) |
Nov 30, 2018 | 54.78 | 55.48 | 54.16 | 55.48 | 59,666,000 | +0.75(+1.38%) |
Nov 29, 2018 | 54.18 | 55.01 | 54.10 | 54.73 | 30,975,540 | +0.14(+0.26%) |
Nov 28, 2018 | 52.87 | 54.64 | 52.15 | 54.59 | 46,033,700 | +1.98(+3.75%) |
Nov 27, 2018 | 52.57 | 53.34 | 52.27 | 52.61 | 33,033,640 | -0.18(-0.35%) |
Nov 26, 2018 | 52.20 | 52.85 | 51.99 | 52.80 | 31,524,180 | +1.29(+2.51%) |
Nov 23, 2018 | 51.67 | 52.15 | 51.43 | 51.51 | 14,176,000 | -0.67(-1.28%) |
Nov 21, 2018 | 52.17 | 52.17 | 52.17 | 0 | +0.65(+1.26%) | |
Nov 20, 2018 | 50.36 | 51.87 | 50.11 | 51.52 | 54,444,100 | +0.15(+0.29%) |
Nov 19, 2018 | 53.17 | 53.40 | 51.14 | 51.37 | 45,615,540 | -2.04(-3.82%) |
Nov 16, 2018 | 53.26 | 53.62 | 52.74 | 53.41 | 35,366,000 | -0.14(-0.26%) |
Nov 15, 2018 | 52.57 | 53.94 | 52.06 | 53.55 | 41,556,720 | +0.82(+1.56%) |
Nov 14, 2018 | 53.00 | 53.29 | 52.06 | 52.73 | 34,634,540 | +0.33(+0.63%) |
Nov 13, 2018 | 52.74 | 53.33 | 52.02 | 52.40 | 25,735,460 | -0.07(-0.13%) |
Nov 12, 2018 | 53.66 | 53.70 | 52.02 | 52.47 | 33,976,040 | -1.38(-2.57%) |
Nov 09, 2018 | 54.20 | 54.42 | 53.21 | 53.85 | 34,864,000 | -0.88(-1.61%) |
Nov 08, 2018 | 55.37 | 55.41 | 54.22 | 54.73 | 33,693,440 | -0.68(-1.23%) |
Nov 07, 2018 | 54.17 | 55.50 | 54.03 | 55.41 | 43,365,080 | +1.93(+3.62%) |
Nov 06, 2018 | 52.75 | 53.99 | 52.68 | 53.48 | 28,646,420 | +0.69(+1.31%) |
Nov 05, 2018 | 53.63 | 53.67 | 51.70 | 52.79 | 45,346,880 | -0.79(-1.47%) |
Nov 02, 2018 | 54.45 | 54.90 | 53.38 | 53.57 | 43,444,000 | -0.72(-1.33%) |
Nov 01, 2018 | 54.57 | 54.99 | 53.89 | 54.30 | 40,100,760 | -0.23(-0.42%) |
Oct 31, 2018 | 53.41 | 55.40 | 53.41 | 54.53 | 70,908,016 | +2.05(+3.91%) |
Oct 30, 2018 | 51.00 | 52.55 | 50.70 | 52.48 | 59,752,640 | +0.74(+1.43%) |
Oct 29, 2018 | 54.83 | 55.44 | 50.36 | 51.74 | 81,269,296 | -2.45(-4.52%) |
Oct 26, 2018 | 52.42 | 55.85 | 52.11 | 54.19 | 106,436,000 | -0.99(-1.80%) |
Oct 25, 2018 | 54.02 | 55.89 | 53.78 | 55.18 | 72,868,056 | +2.32(+4.40%) |
Oct 24, 2018 | 55.75 | 55.83 | 52.75 | 52.86 | 49,240,880 | -2.89(-5.18%) |
Oct 23, 2018 | 54.56 | 55.90 | 53.95 | 55.75 | 37,679,960 | +0.18(+0.32%) |
Oct 22, 2018 | 55.63 | 56.08 | 55.00 | 55.57 | 27,106,340 | +0.31(+0.56%) |
Oct 19, 2018 | 55.19 | 56.05 | 54.85 | 55.26 | 41,284,000 | +0.36(+0.66%) |
Oct 18, 2018 | 56.50 | 56.62 | 54.32 | 54.90 | 46,143,440 | -1.48(-2.63%) |
Oct 17, 2018 | 57.00 | 57.35 | 55.70 | 56.38 | 35,639,220 | -0.27(-0.48%) |
Oct 16, 2018 | 55.67 | 56.82 | 55.59 | 56.65 | 38,369,200 | +1.53(+2.78%) |
Oct 15, 2018 | 55.90 | 56.09 | 54.91 | 55.12 | 30,078,760 | -0.91(-1.62%) |
Oct 12, 2018 | 55.98 | 56.29 | 54.75 | 56.03 | 49,378,000 | +1.49(+2.73%) |
Oct 11, 2018 | 53.95 | 55.80 | 53.79 | 54.54 | 67,691,896 | -0.07(-0.13%) |
Oct 10, 2018 | 56.82 | 56.85 | 54.58 | 54.61 | 58,937,520 | -2.65(-4.63%) |
Oct 09, 2018 | 57.57 | 58.08 | 57.21 | 57.26 | 33,693,040 | -0.54(-0.93%) |
Oct 08, 2018 | 58.00 | 58.79 | 56.77 | 57.80 | 46,182,620 | -0.60(-1.02%) |
Oct 05, 2018 | 58.80 | 59.10 | 57.72 | 58.39 | 31,860,000 | -0.46(-0.79%) |
Oct 04, 2018 | 60.25 | 60.30 | 58.19 | 58.85 | 46,563,180 | -1.72(-2.84%) |
Oct 03, 2018 | 60.60 | 60.71 | 60.11 | 60.58 | 26,251,800 | +0.19(+0.32%) |
Oct 02, 2018 | 60.33 | 61.23 | 59.98 | 60.38 | 40,156,720 | -0.04(-0.07%) |