Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 51.95 | 52.67 | 51.49 | 52.67 | 2,969,200 | +1.23(+2.40%) |
Dec 28, 2018 | 51.80 | 52.44 | 50.70 | 51.44 | 3,008,800 | +0.23(+0.45%) |
Dec 27, 2018 | 49.50 | 51.23 | 48.94 | 51.21 | 3,101,864 | +1.08(+2.15%) |
Dec 26, 2018 | 47.58 | 50.24 | 47.45 | 50.13 | 2,954,412 | +2.91(+6.15%) |
Dec 24, 2018 | 47.09 | 48.54 | 46.77 | 47.23 | 1,787,200 | -1.07(-2.21%) |
Dec 21, 2018 | 49.52 | 50.71 | 47.94 | 48.29 | 5,759,600 | -1.01(-2.05%) |
Dec 20, 2018 | 50.26 | 50.90 | 48.07 | 49.30 | 5,091,708 | -1.21(-2.40%) |
Dec 19, 2018 | 53.27 | 54.08 | 50.10 | 50.51 | 3,866,940 | -2.51(-4.73%) |
Dec 18, 2018 | 52.75 | 53.44 | 51.95 | 53.02 | 4,374,516 | +0.48(+0.91%) |
Dec 17, 2018 | 54.75 | 55.00 | 52.09 | 52.54 | 5,192,796 | -2.56(-4.65%) |
Dec 14, 2018 | 56.20 | 56.51 | 54.93 | 55.10 | 2,517,200 | -2.08(-3.63%) |
Dec 13, 2018 | 58.38 | 58.80 | 56.98 | 57.18 | 1,798,604 | -0.82(-1.41%) |
Dec 12, 2018 | 58.54 | 59.09 | 57.88 | 58.00 | 2,117,184 | +0.72(+1.25%) |
Dec 11, 2018 | 57.88 | 58.97 | 56.94 | 57.28 | 2,803,932 | -0.16(-0.28%) |
Dec 10, 2018 | 56.15 | 57.99 | 55.78 | 57.44 | 2,805,352 | +1.17(+2.08%) |
Dec 07, 2018 | 59.55 | 60.25 | 55.93 | 56.27 | 3,320,800 | -3.34(-5.59%) |
Dec 06, 2018 | 57.16 | 59.66 | 56.25 | 59.61 | 5,242,828 | +2.18(+3.79%) |
Dec 04, 2018 | 60.51 | 61.07 | 57.41 | 57.43 | 3,226,000 | -3.54(-5.81%) |
Dec 03, 2018 | 61.88 | 62.24 | 60.54 | 60.97 | 3,570,344 | +1.35(+2.27%) |
Nov 30, 2018 | 59.10 | 59.80 | 58.38 | 59.62 | 3,021,600 | +0.54(+0.92%) |
Nov 29, 2018 | 58.75 | 59.52 | 57.75 | 59.08 | 2,235,920 | +0.23(+0.39%) |
Nov 28, 2018 | 57.12 | 59.00 | 56.79 | 58.85 | 2,531,236 | +2.66(+4.74%) |
Nov 27, 2018 | 56.23 | 56.66 | 55.81 | 56.19 | 1,699,320 | -0.41(-0.72%) |
Nov 26, 2018 | 55.83 | 56.75 | 54.84 | 56.59 | 2,013,992 | +1.78(+3.25%) |
Nov 23, 2018 | 54.25 | 55.72 | 53.99 | 54.81 | 940,400 | +0.05(+0.10%) |
Nov 21, 2018 | 54.76 | 54.76 | 54.76 | 0 | -0.09(-0.16%) | |
Nov 20, 2018 | 53.25 | 55.91 | 52.64 | 54.84 | 3,993,140 | -0.91(-1.62%) |
Nov 19, 2018 | 59.78 | 59.80 | 55.38 | 55.75 | 3,564,064 | -4.09(-6.84%) |
Nov 16, 2018 | 60.46 | 60.75 | 59.49 | 59.84 | 2,864,400 | -1.21(-1.98%) |
Nov 15, 2018 | 57.42 | 61.23 | 57.42 | 61.05 | 5,132,820 | +3.68(+6.41%) |
Nov 14, 2018 | 59.64 | 60.00 | 57.25 | 57.37 | 3,525,788 | -1.72(-2.91%) |
Nov 13, 2018 | 59.52 | 60.21 | 58.09 | 59.09 | 2,904,548 | -0.06(-0.11%) |
Nov 12, 2018 | 60.85 | 61.25 | 58.66 | 59.16 | 3,339,340 | -1.95(-3.20%) |
Nov 09, 2018 | 62.73 | 62.80 | 60.25 | 61.11 | 3,113,600 | -1.94(-3.08%) |
Nov 08, 2018 | 63.02 | 63.83 | 62.17 | 63.05 | 2,094,660 | -0.34(-0.53%) |
Nov 07, 2018 | 61.74 | 63.59 | 61.56 | 63.39 | 3,049,952 | +2.11(+3.44%) |
Nov 06, 2018 | 62.00 | 63.07 | 60.36 | 61.28 | 3,602,752 | -0.96(-1.55%) |
Nov 05, 2018 | 64.17 | 64.37 | 62.02 | 62.24 | 3,814,708 | -2.20(-3.42%) |
Nov 02, 2018 | 65.23 | 67.37 | 61.36 | 64.44 | 12,361,200 | +4.20(+6.98%) |
Nov 01, 2018 | 58.19 | 60.58 | 57.78 | 60.24 | 5,380,304 | +2.65(+4.61%) |
Oct 31, 2018 | 58.38 | 59.67 | 57.58 | 57.59 | 4,608,696 | +0.47(+0.83%) |
Oct 30, 2018 | 54.53 | 57.16 | 53.90 | 57.12 | 3,661,272 | +2.65(+4.87%) |
Oct 29, 2018 | 56.03 | 56.54 | 53.28 | 54.47 | 3,813,016 | -0.42(-0.76%) |
Oct 26, 2018 | 56.25 | 56.45 | 54.26 | 54.88 | 5,085,600 | -2.79(-4.84%) |
Oct 25, 2018 | 56.68 | 58.19 | 56.18 | 57.67 | 3,227,336 | +1.72(+3.07%) |
Oct 24, 2018 | 57.89 | 59.25 | 55.90 | 55.95 | 3,982,496 | -2.25(-3.87%) |
Oct 23, 2018 | 56.69 | 58.75 | 55.41 | 58.21 | 3,827,860 | +0.16(+0.28%) |
Oct 22, 2018 | 57.84 | 58.59 | 56.82 | 58.05 | 3,256,368 | +0.61(+1.05%) |
Oct 19, 2018 | 58.71 | 59.05 | 56.83 | 57.44 | 3,654,800 | -0.83(-1.43%) |
Oct 18, 2018 | 59.20 | 59.49 | 57.54 | 58.27 | 3,193,568 | -1.46(-2.45%) |
Oct 17, 2018 | 61.00 | 61.87 | 58.44 | 59.74 | 4,731,044 | +1.34(+2.30%) |
Oct 16, 2018 | 55.86 | 58.59 | 55.86 | 58.40 | 4,982,636 | +3.19(+5.77%) |
Oct 15, 2018 | 57.59 | 58.19 | 55.12 | 55.21 | 5,204,584 | -0.38(-0.69%) |
Oct 12, 2018 | 55.45 | 56.42 | 54.49 | 55.59 | 5,817,600 | +1.73(+3.21%) |
Oct 11, 2018 | 54.49 | 56.05 | 53.52 | 53.87 | 8,848,336 | -2.58(-4.58%) |
Oct 10, 2018 | 59.30 | 59.50 | 56.32 | 56.45 | 6,456,656 | -3.22(-5.39%) |
Oct 09, 2018 | 60.57 | 61.25 | 58.88 | 59.66 | 4,640,688 | -1.14(-1.87%) |
Oct 08, 2018 | 62.61 | 62.90 | 59.80 | 60.80 | 4,763,672 | -2.02(-3.21%) |
Oct 05, 2018 | 64.14 | 65.50 | 61.79 | 62.82 | 4,096,400 | -1.62(-2.51%) |
Oct 04, 2018 | 65.19 | 65.35 | 63.87 | 64.44 | 2,429,236 | -0.92(-1.41%) |
Oct 03, 2018 | 64.25 | 65.64 | 63.94 | 65.36 | 2,391,080 | +1.32(+2.06%) |
Oct 02, 2018 | 64.52 | 64.96 | 63.83 | 64.04 | 2,933,888 | -0.87(-1.34%) |