Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 52.41 | 53.05 | 51.91 | 52.31 | 20,603,706 | +0.02(+0.03%) |
Dec 28, 2018 | 53.07 | 53.38 | 52.03 | 52.30 | 25,691,872 | -0.59(-1.12%) |
Dec 27, 2018 | 51.97 | 52.89 | 50.70 | 52.89 | 28,627,514 | +0.23(+0.44%) |
Dec 26, 2018 | 50.77 | 52.67 | 49.60 | 52.66 | 32,385,116 | +2.40(+4.78%) |
Dec 24, 2018 | 51.30 | 51.81 | 50.21 | 50.26 | 18,590,912 | -2.00(-3.83%) |
Dec 21, 2018 | 52.28 | 53.99 | 51.92 | 52.26 | 61,636,848 | -0.39(-0.74%) |
Dec 20, 2018 | 53.77 | 54.21 | 52.21 | 52.65 | 37,369,256 | -1.65(-3.04%) |
Dec 19, 2018 | 55.58 | 56.21 | 53.93 | 54.30 | 28,255,496 | -0.94(-1.69%) |
Dec 18, 2018 | 56.49 | 56.66 | 54.95 | 55.24 | 24,342,574 | -1.57(-2.76%) |
Dec 17, 2018 | 57.74 | 58.00 | 56.37 | 56.80 | 19,305,326 | -1.18(-2.04%) |
Dec 14, 2018 | 58.86 | 58.97 | 57.61 | 57.98 | 16,513,857 | -1.07(-1.82%) |
Dec 13, 2018 | 58.33 | 59.24 | 58.27 | 59.06 | 14,518,096 | +0.74(+1.26%) |
Dec 12, 2018 | 59.87 | 59.99 | 58.31 | 58.32 | 18,973,352 | -0.51(-0.86%) |
Dec 11, 2018 | 59.61 | 59.69 | 58.06 | 58.83 | 17,900,270 | +0.11(+0.18%) |
Dec 10, 2018 | 59.73 | 59.73 | 57.39 | 58.72 | 23,385,982 | -0.84(-1.42%) |
Dec 07, 2018 | 60.91 | 61.65 | 59.33 | 59.56 | 21,148,028 | -0.58(-0.96%) |
Dec 06, 2018 | 59.84 | 60.18 | 59.01 | 60.14 | 28,230,960 | -0.80(-1.31%) |
Dec 04, 2018 | 62.43 | 62.87 | 60.88 | 60.94 | 24,166,830 | -1.37(-2.20%) |
Dec 03, 2018 | 61.56 | 62.50 | 61.48 | 62.31 | 25,204,780 | +1.32(+2.16%) |
Nov 30, 2018 | 60.19 | 61.07 | 60.09 | 60.99 | 18,300,632 | +0.34(+0.56%) |
Nov 29, 2018 | 60.01 | 61.01 | 59.99 | 60.65 | 12,880,172 | +0.47(+0.78%) |
Nov 28, 2018 | 59.10 | 60.19 | 58.95 | 60.19 | 14,906,635 | +1.07(+1.82%) |
Nov 27, 2018 | 58.74 | 59.42 | 58.61 | 59.11 | 13,483,586 | +0.05(+0.09%) |
Nov 26, 2018 | 58.49 | 59.32 | 58.40 | 59.06 | 17,035,414 | +1.14(+1.97%) |
Nov 23, 2018 | 58.34 | 58.46 | 57.31 | 57.92 | 14,175,590 | -1.59(-2.67%) |
Nov 21, 2018 | 59.50 | 59.50 | 59.50 | 0 | +0.45(+0.77%) | |
Nov 20, 2018 | 60.16 | 60.53 | 58.59 | 59.05 | 20,246,426 | -1.73(-2.84%) |
Nov 19, 2018 | 60.19 | 60.88 | 60.17 | 60.78 | 12,244,617 | +0.20(+0.33%) |
Nov 16, 2018 | 60.12 | 60.75 | 59.92 | 60.58 | 17,863,584 | +0.59(+0.98%) |
Nov 15, 2018 | 58.82 | 59.99 | 58.24 | 59.99 | 24,716,606 | +0.61(+1.03%) |
Nov 14, 2018 | 60.50 | 60.68 | 58.88 | 59.37 | 24,171,920 | -0.47(-0.78%) |
Nov 13, 2018 | 61.22 | 61.26 | 59.56 | 59.84 | 20,239,908 | -1.40(-2.29%) |
Nov 12, 2018 | 62.65 | 62.70 | 61.17 | 61.24 | 15,518,808 | -0.80(-1.29%) |
Nov 09, 2018 | 61.57 | 62.45 | 61.14 | 62.04 | 19,643,190 | -0.02(-0.02%) |
Nov 08, 2018 | 63.14 | 63.61 | 61.93 | 62.06 | 22,202,128 | -1.00(-1.59%) |
Nov 07, 2018 | 62.44 | 63.14 | 62.02 | 63.06 | 16,720,631 | +0.79(+1.27%) |
Nov 06, 2018 | 62.08 | 62.35 | 61.78 | 62.27 | 11,933,331 | +0.27(+0.43%) |
Nov 05, 2018 | 62.66 | 62.94 | 61.85 | 62.01 | 20,818,192 | -0.24(-0.38%) |
Nov 02, 2018 | 62.10 | 62.62 | 60.93 | 62.24 | 25,477,918 | +0.97(+1.59%) |
Nov 01, 2018 | 60.63 | 61.33 | 60.23 | 61.27 | 18,638,914 | +0.75(+1.24%) |
Oct 31, 2018 | 60.26 | 61.03 | 59.92 | 60.52 | 21,894,764 | +0.68(+1.14%) |
Oct 30, 2018 | 58.95 | 60.02 | 58.80 | 59.83 | 23,381,082 | +1.31(+2.25%) |
Oct 29, 2018 | 59.29 | 59.57 | 57.89 | 58.52 | 20,680,942 | -0.36(-0.62%) |
Oct 26, 2018 | 59.14 | 59.55 | 58.45 | 58.88 | 23,911,346 | -0.59(-1.00%) |
Oct 25, 2018 | 59.61 | 60.04 | 59.04 | 59.48 | 16,182,464 | +0.52(+0.89%) |
Oct 24, 2018 | 60.86 | 60.96 | 58.90 | 58.95 | 21,105,898 | -1.69(-2.78%) |
Oct 23, 2018 | 60.80 | 61.11 | 59.78 | 60.64 | 20,361,776 | -0.99(-1.61%) |
Oct 22, 2018 | 62.28 | 62.42 | 61.25 | 61.63 | 12,474,249 | -0.62(-1.00%) |
Oct 19, 2018 | 62.02 | 62.63 | 61.91 | 62.26 | 15,929,838 | +0.09(+0.15%) |
Oct 18, 2018 | 61.67 | 62.64 | 61.67 | 62.16 | 22,973,968 | +0.27(+0.43%) |
Oct 17, 2018 | 61.47 | 61.91 | 61.02 | 61.90 | 16,125,885 | +0.23(+0.37%) |
Oct 16, 2018 | 61.15 | 61.72 | 60.77 | 61.67 | 12,879,353 | +0.29(+0.47%) |
Oct 15, 2018 | 61.81 | 62.08 | 61.38 | 61.38 | 13,901,928 | -0.43(-0.69%) |
Oct 12, 2018 | 62.38 | 62.46 | 60.96 | 61.81 | 20,034,812 | -0.17(-0.27%) |
Oct 11, 2018 | 63.75 | 63.93 | 61.65 | 61.97 | 26,754,084 | -2.22(-3.45%) |
Oct 10, 2018 | 65.87 | 65.94 | 64.18 | 64.19 | 21,820,310 | -1.51(-2.30%) |
Oct 09, 2018 | 65.61 | 65.98 | 65.12 | 65.70 | 13,400,498 | +0.29(+0.44%) |
Oct 08, 2018 | 64.40 | 65.55 | 64.29 | 65.42 | 17,435,794 | +0.60(+0.93%) |
Oct 05, 2018 | 64.79 | 65.09 | 64.50 | 64.82 | 12,136,122 | -0.18(-0.28%) |
Oct 04, 2018 | 64.94 | 65.38 | 64.75 | 65.00 | 13,436,049 | -0.43(-0.66%) |
Oct 03, 2018 | 65.70 | 65.99 | 65.30 | 65.43 | 13,438,857 | -0.24(-0.36%) |
Oct 02, 2018 | 65.16 | 65.83 | 65.03 | 65.67 | 11,129,975 | +0.49(+0.76%) |