Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 52.47 | 53.07 | 51.99 | 53.07 | 965,548 | +0.73(+1.40%) |
Dec 28, 2018 | 52.96 | 53.24 | 52.11 | 52.34 | 1,057,474 | -0.66(-1.24%) |
Dec 27, 2018 | 51.34 | 53.00 | 51.16 | 53.00 | 980,868 | +0.94(+1.80%) |
Dec 26, 2018 | 50.67 | 52.08 | 49.92 | 52.06 | 782,661 | +1.73(+3.44%) |
Dec 24, 2018 | 51.50 | 51.75 | 50.27 | 50.33 | 654,553 | -2.38(-4.52%) |
Dec 21, 2018 | 53.26 | 54.34 | 52.69 | 52.71 | 2,863,642 | -0.79(-1.47%) |
Dec 20, 2018 | 53.89 | 54.26 | 52.90 | 53.50 | 754,220 | -0.60(-1.12%) |
Dec 19, 2018 | 54.31 | 55.27 | 53.72 | 54.10 | 708,452 | -0.11(-0.20%) |
Dec 18, 2018 | 54.46 | 54.98 | 54.07 | 54.21 | 639,193 | +0.15(+0.28%) |
Dec 17, 2018 | 54.54 | 55.37 | 53.80 | 54.06 | 833,531 | -0.51(-0.94%) |
Dec 14, 2018 | 53.98 | 54.76 | 53.95 | 54.57 | 676,150 | +0.18(+0.33%) |
Dec 13, 2018 | 55.18 | 55.18 | 54.38 | 54.39 | 1,201,338 | -0.54(-0.99%) |
Dec 12, 2018 | 55.57 | 55.73 | 54.91 | 54.93 | 1,070,565 | +0.28(+0.51%) |
Dec 11, 2018 | 55.63 | 55.89 | 54.46 | 54.65 | 863,199 | -0.23(-0.43%) |
Dec 10, 2018 | 55.25 | 55.39 | 54.16 | 54.89 | 675,837 | -0.06(-0.12%) |
Dec 07, 2018 | 56.49 | 56.96 | 54.71 | 54.95 | 1,011,290 | -1.57(-2.78%) |
Dec 06, 2018 | 57.39 | 57.39 | 55.52 | 56.52 | 1,386,336 | -1.35(-2.34%) |
Dec 04, 2018 | 59.14 | 59.14 | 57.58 | 57.88 | 1,852,130 | -1.16(-1.97%) |
Dec 03, 2018 | 60.26 | 60.49 | 58.56 | 59.04 | 1,108,021 | -0.51(-0.85%) |
Nov 30, 2018 | 59.08 | 59.84 | 58.96 | 59.55 | 977,178 | +0.26(+0.44%) |
Nov 29, 2018 | 58.46 | 60.26 | 58.34 | 59.28 | 1,119,141 | +0.98(+1.67%) |
Nov 28, 2018 | 55.36 | 58.66 | 55.09 | 58.31 | 2,319,595 | +2.88(+5.20%) |
Nov 27, 2018 | 56.60 | 56.88 | 55.28 | 55.43 | 1,534,428 | -1.53(-2.69%) |
Nov 26, 2018 | 57.62 | 58.47 | 56.63 | 56.96 | 1,722,519 | -0.08(-0.14%) |
Nov 23, 2018 | 57.31 | 57.67 | 57.05 | 57.05 | 262,042 | -0.41(-0.71%) |
Nov 21, 2018 | 57.45 | 57.45 | 57.45 | 0 | +0.61(+1.08%) | |
Nov 20, 2018 | 56.69 | 56.99 | 56.03 | 56.84 | 790,778 | -0.54(-0.94%) |
Nov 19, 2018 | 58.03 | 58.54 | 56.96 | 57.38 | 745,081 | -0.70(-1.20%) |
Nov 16, 2018 | 57.64 | 58.24 | 57.35 | 58.07 | 981,718 | +0.13(+0.22%) |
Nov 15, 2018 | 56.87 | 58.06 | 56.73 | 57.95 | 634,038 | +0.80(+1.41%) |
Nov 14, 2018 | 57.55 | 57.82 | 56.80 | 57.14 | 546,401 | +0.00(+0.00%) |
Nov 13, 2018 | 57.43 | 57.89 | 56.99 | 57.14 | 664,632 | -0.26(-0.46%) |
Nov 12, 2018 | 57.08 | 57.79 | 57.00 | 57.41 | 2,146,118 | +0.40(+0.70%) |
Nov 09, 2018 | 56.77 | 57.26 | 56.59 | 57.01 | 722,777 | +0.01(+0.02%) |
Nov 08, 2018 | 57.53 | 57.82 | 56.80 | 57.00 | 1,195,754 | -0.85(-1.47%) |
Nov 07, 2018 | 57.45 | 58.01 | 56.90 | 57.85 | 1,321,816 | +0.88(+1.54%) |
Nov 06, 2018 | 56.60 | 57.12 | 56.60 | 56.97 | 1,989,504 | +0.36(+0.64%) |
Nov 05, 2018 | 56.48 | 56.96 | 56.29 | 56.61 | 2,226,536 | +0.17(+0.30%) |
Nov 02, 2018 | 56.29 | 56.77 | 55.69 | 56.44 | 954,362 | +0.56(+1.00%) |
Nov 01, 2018 | 55.59 | 56.14 | 55.20 | 55.88 | 1,241,192 | +0.65(+1.18%) |
Oct 31, 2018 | 55.26 | 55.70 | 55.03 | 55.23 | 1,408,410 | +0.39(+0.71%) |
Oct 30, 2018 | 53.33 | 54.99 | 53.17 | 54.84 | 2,007,171 | +1.64(+3.09%) |
Oct 29, 2018 | 54.05 | 54.59 | 52.73 | 53.20 | 2,269,435 | -0.29(-0.54%) |
Oct 26, 2018 | 53.56 | 54.04 | 52.50 | 53.49 | 1,312,982 | -0.54(-1.00%) |
Oct 25, 2018 | 53.89 | 54.26 | 53.20 | 54.03 | 1,222,254 | +0.49(+0.91%) |
Oct 24, 2018 | 54.05 | 54.54 | 53.49 | 53.54 | 1,293,184 | -0.53(-0.99%) |
Oct 23, 2018 | 53.34 | 54.35 | 52.93 | 54.08 | 845,168 | -0.07(-0.13%) |
Oct 22, 2018 | 54.12 | 54.35 | 53.74 | 54.15 | 800,326 | +0.19(+0.35%) |
Oct 19, 2018 | 53.97 | 54.44 | 53.80 | 53.96 | 999,439 | +0.20(+0.37%) |
Oct 18, 2018 | 53.77 | 54.24 | 53.17 | 53.76 | 1,033,872 | +0.00(+0.00%) |
Oct 17, 2018 | 54.13 | 54.29 | 53.41 | 53.76 | 930,699 | -0.53(-0.98%) |
Oct 16, 2018 | 53.07 | 54.35 | 52.92 | 54.29 | 1,295,561 | +1.44(+2.72%) |
Oct 15, 2018 | 53.00 | 53.20 | 51.94 | 52.86 | 1,521,826 | -0.15(-0.29%) |
Oct 12, 2018 | 53.58 | 53.71 | 52.37 | 53.01 | 1,981,716 | +0.04(+0.08%) |
Oct 11, 2018 | 53.67 | 54.28 | 52.91 | 52.96 | 2,107,564 | -0.74(-1.39%) |
Oct 10, 2018 | 53.38 | 54.38 | 53.08 | 53.71 | 1,922,097 | +0.54(+1.01%) |
Oct 09, 2018 | 53.55 | 54.16 | 53.13 | 53.17 | 2,821,302 | -1.18(-2.18%) |
Oct 08, 2018 | 53.73 | 54.43 | 53.73 | 54.36 | 2,288,913 | +0.39(+0.72%) |
Oct 05, 2018 | 53.85 | 54.75 | 53.73 | 53.97 | 1,731,035 | +0.18(+0.33%) |
Oct 04, 2018 | 54.41 | 54.41 | 53.03 | 53.79 | 2,361,652 | -0.51(-0.94%) |
Oct 03, 2018 | 56.70 | 59.25 | 53.81 | 54.30 | 4,536,683 | -3.10(-5.39%) |
Oct 02, 2018 | 57.74 | 57.88 | 56.83 | 57.40 | 1,797,795 | -0.43(-0.74%) |