Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 56.41 | 57.14 | 56.32 | 57.07 | 4,839,088 | +0.98(+1.74%) |
Dec 28, 2018 | 56.28 | 56.89 | 55.63 | 56.09 | 4,856,228 | +0.22(+0.39%) |
Dec 27, 2018 | 55.58 | 56.03 | 53.67 | 55.88 | 6,568,214 | -0.35(-0.61%) |
Dec 26, 2018 | 53.88 | 56.32 | 53.53 | 56.22 | 7,125,844 | +3.07(+5.78%) |
Dec 24, 2018 | 52.42 | 54.15 | 51.94 | 53.15 | 4,196,216 | +0.36(+0.69%) |
Dec 21, 2018 | 53.34 | 54.84 | 52.51 | 52.78 | 10,220,408 | -0.49(-0.92%) |
Dec 20, 2018 | 54.10 | 54.68 | 52.45 | 53.28 | 9,377,458 | -0.98(-1.80%) |
Dec 19, 2018 | 56.85 | 56.95 | 53.94 | 54.25 | 7,764,096 | -2.14(-3.80%) |
Dec 18, 2018 | 55.88 | 56.80 | 55.75 | 56.39 | 8,192,194 | +0.85(+1.54%) |
Dec 17, 2018 | 57.59 | 57.60 | 55.05 | 55.54 | 9,926,049 | -2.46(-4.24%) |
Dec 14, 2018 | 57.16 | 58.65 | 57.01 | 58.00 | 7,495,467 | +0.42(+0.73%) |
Dec 13, 2018 | 58.22 | 59.29 | 56.95 | 57.58 | 6,763,232 | -0.96(-1.64%) |
Dec 12, 2018 | 58.59 | 58.99 | 58.07 | 58.53 | 6,313,263 | +0.87(+1.51%) |
Dec 11, 2018 | 59.35 | 59.42 | 57.05 | 57.66 | 6,664,293 | -1.33(-2.25%) |
Dec 10, 2018 | 58.51 | 59.17 | 57.48 | 58.99 | 6,660,263 | +0.44(+0.75%) |
Dec 07, 2018 | 59.73 | 60.33 | 58.14 | 58.55 | 6,336,653 | -1.49(-2.49%) |
Dec 06, 2018 | 59.32 | 60.10 | 58.15 | 60.05 | 7,301,136 | +0.20(+0.33%) |
Dec 04, 2018 | 62.22 | 62.58 | 59.15 | 59.85 | 11,305,566 | -2.62(-4.19%) |
Dec 03, 2018 | 62.54 | 62.72 | 61.14 | 62.46 | 8,131,874 | +1.19(+1.94%) |
Nov 30, 2018 | 61.25 | 61.88 | 60.73 | 61.27 | 8,223,114 | -0.18(-0.30%) |
Nov 29, 2018 | 61.69 | 61.77 | 60.24 | 61.45 | 7,723,485 | -0.61(-0.99%) |
Nov 28, 2018 | 61.64 | 62.07 | 60.29 | 62.07 | 9,081,853 | +0.43(+0.70%) |
Nov 27, 2018 | 59.66 | 61.92 | 59.30 | 61.63 | 15,507,497 | +1.84(+3.08%) |
Nov 26, 2018 | 58.78 | 59.87 | 58.78 | 59.80 | 11,422,700 | +1.64(+2.82%) |
Nov 23, 2018 | 59.74 | 59.90 | 58.03 | 58.15 | 6,546,272 | -1.65(-2.76%) |
Nov 21, 2018 | 59.80 | 59.80 | 59.80 | 0 | +0.20(+0.33%) | |
Nov 20, 2018 | 58.71 | 61.74 | 57.09 | 59.61 | 24,162,638 | -7.01(-10.53%) |
Nov 19, 2018 | 68.45 | 68.85 | 66.42 | 66.62 | 10,659,746 | -1.62(-2.37%) |
Nov 16, 2018 | 68.04 | 68.64 | 66.98 | 68.24 | 9,646,360 | -0.92(-1.34%) |
Nov 15, 2018 | 70.95 | 70.95 | 68.57 | 69.16 | 8,309,865 | -2.03(-2.85%) |
Nov 14, 2018 | 72.38 | 73.30 | 70.74 | 71.19 | 6,568,800 | -1.02(-1.41%) |
Nov 13, 2018 | 73.32 | 73.63 | 71.88 | 72.21 | 5,053,643 | -0.98(-1.35%) |
Nov 12, 2018 | 74.65 | 74.75 | 73.00 | 73.19 | 5,187,563 | -1.26(-1.69%) |
Nov 09, 2018 | 74.88 | 75.30 | 74.22 | 74.45 | 4,075,251 | -0.57(-0.75%) |
Nov 08, 2018 | 74.50 | 75.24 | 74.32 | 75.02 | 5,225,385 | +0.72(+0.97%) |
Nov 07, 2018 | 74.94 | 75.07 | 73.44 | 74.30 | 7,914,624 | +1.00(+1.37%) |
Nov 06, 2018 | 73.17 | 73.36 | 72.73 | 73.30 | 4,320,371 | +0.21(+0.28%) |
Nov 05, 2018 | 72.41 | 73.24 | 72.03 | 73.09 | 4,256,863 | +0.80(+1.11%) |
Nov 02, 2018 | 72.59 | 73.36 | 71.47 | 72.29 | 4,247,724 | +0.15(+0.21%) |
Nov 01, 2018 | 71.52 | 72.26 | 71.06 | 72.13 | 5,124,698 | +0.51(+0.72%) |
Oct 31, 2018 | 74.05 | 74.05 | 71.52 | 71.62 | 7,734,618 | -1.83(-2.50%) |
Oct 30, 2018 | 72.62 | 74.05 | 72.41 | 73.45 | 6,734,492 | +1.43(+1.99%) |
Oct 29, 2018 | 70.89 | 73.24 | 70.66 | 72.02 | 6,247,553 | +1.85(+2.64%) |
Oct 26, 2018 | 71.69 | 72.16 | 70.06 | 70.17 | 7,157,116 | -1.62(-2.25%) |
Oct 25, 2018 | 71.23 | 72.43 | 70.78 | 71.79 | 6,141,401 | +1.34(+1.90%) |
Oct 24, 2018 | 70.73 | 72.19 | 70.32 | 70.45 | 5,896,996 | -0.34(-0.48%) |
Oct 23, 2018 | 69.61 | 71.04 | 69.43 | 70.80 | 5,275,009 | -0.48(-0.67%) |
Oct 22, 2018 | 70.65 | 71.75 | 70.65 | 71.28 | 3,992,159 | +1.04(+1.48%) |
Oct 19, 2018 | 71.70 | 71.74 | 70.15 | 70.24 | 6,380,811 | -1.15(-1.61%) |
Oct 18, 2018 | 71.58 | 72.43 | 70.22 | 71.39 | 4,954,250 | -0.91(-1.26%) |
Oct 17, 2018 | 73.27 | 73.60 | 71.54 | 72.29 | 4,893,635 | -1.19(-1.62%) |
Oct 16, 2018 | 72.91 | 73.71 | 72.41 | 73.48 | 3,143,151 | +1.04(+1.43%) |
Oct 15, 2018 | 72.41 | 73.06 | 72.21 | 72.45 | 3,906,708 | -0.01(-0.01%) |
Oct 12, 2018 | 72.01 | 73.44 | 71.74 | 72.46 | 5,989,389 | +1.55(+2.19%) |
Oct 11, 2018 | 73.15 | 73.76 | 70.82 | 70.91 | 5,945,387 | -2.06(-2.82%) |
Oct 10, 2018 | 73.36 | 74.34 | 72.85 | 72.96 | 5,782,915 | -0.39(-0.54%) |
Oct 09, 2018 | 73.21 | 74.33 | 73.21 | 73.36 | 3,889,601 | +0.22(+0.30%) |
Oct 08, 2018 | 72.27 | 73.27 | 72.08 | 73.13 | 4,357,960 | +0.75(+1.04%) |
Oct 05, 2018 | 72.66 | 72.99 | 71.77 | 72.38 | 5,926,449 | -0.27(-0.38%) |
Oct 04, 2018 | 73.51 | 74.09 | 72.29 | 72.65 | 6,391,296 | -0.97(-1.31%) |
Oct 03, 2018 | 74.27 | 74.29 | 73.35 | 73.62 | 4,986,964 | -0.56(-0.75%) |
Oct 02, 2018 | 75.67 | 76.55 | 74.01 | 74.18 | 4,973,172 | -1.58(-2.09%) |