Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 51.42 | 51.86 | 51.18 | 51.75 | 4,790,753 | +0.54(+1.05%) |
Dec 28, 2018 | 51.53 | 51.99 | 51.03 | 51.21 | 4,920,296 | -0.17(-0.34%) |
Dec 27, 2018 | 49.81 | 51.39 | 49.59 | 51.39 | 6,596,394 | +0.74(+1.47%) |
Dec 26, 2018 | 48.42 | 50.69 | 47.97 | 50.64 | 6,293,369 | +2.58(+5.37%) |
Dec 24, 2018 | 48.79 | 49.23 | 48.02 | 48.06 | 4,294,637 | -1.20(-2.43%) |
Dec 21, 2018 | 49.11 | 50.21 | 49.02 | 49.26 | 11,782,686 | +0.15(+0.30%) |
Dec 20, 2018 | 49.56 | 49.91 | 48.66 | 49.11 | 7,251,929 | -0.85(-1.70%) |
Dec 19, 2018 | 50.66 | 51.92 | 49.46 | 49.96 | 5,878,386 | -0.70(-1.38%) |
Dec 18, 2018 | 51.27 | 51.94 | 50.35 | 50.66 | 6,881,877 | -0.20(-0.39%) |
Dec 17, 2018 | 52.05 | 52.15 | 50.47 | 50.86 | 7,529,669 | -1.49(-2.85%) |
Dec 14, 2018 | 52.08 | 52.77 | 51.93 | 52.35 | 7,103,117 | -0.25(-0.48%) |
Dec 13, 2018 | 53.23 | 53.41 | 52.40 | 52.60 | 7,479,359 | -0.30(-0.57%) |
Dec 12, 2018 | 52.55 | 53.82 | 52.46 | 52.90 | 8,655,616 | -1.04(-1.93%) |
Dec 11, 2018 | 55.18 | 55.43 | 53.45 | 53.94 | 3,575,863 | -0.23(-0.43%) |
Dec 10, 2018 | 54.12 | 54.60 | 52.95 | 54.18 | 4,688,684 | -0.35(-0.64%) |
Dec 07, 2018 | 55.34 | 56.19 | 54.38 | 54.52 | 6,040,917 | -0.73(-1.32%) |
Dec 06, 2018 | 55.59 | 55.73 | 53.73 | 55.25 | 8,774,331 | -1.61(-2.83%) |
Dec 04, 2018 | 59.47 | 59.93 | 56.80 | 56.86 | 7,559,401 | -2.78(-4.66%) |
Dec 03, 2018 | 60.09 | 60.59 | 59.24 | 59.64 | 5,783,354 | +1.16(+1.98%) |
Nov 30, 2018 | 58.16 | 58.59 | 57.53 | 58.48 | 4,002,993 | +0.16(+0.28%) |
Nov 29, 2018 | 58.68 | 58.84 | 58.01 | 58.32 | 3,560,058 | -0.64(-1.09%) |
Nov 28, 2018 | 58.03 | 58.96 | 57.35 | 58.96 | 2,607,199 | +1.14(+1.98%) |
Nov 27, 2018 | 57.60 | 58.09 | 57.11 | 57.81 | 2,490,246 | +0.11(+0.20%) |
Nov 26, 2018 | 57.41 | 58.12 | 57.03 | 57.70 | 3,538,004 | +0.70(+1.23%) |
Nov 23, 2018 | 57.59 | 57.74 | 56.86 | 57.00 | 2,180,743 | -1.27(-2.18%) |
Nov 21, 2018 | 58.27 | 58.27 | 58.27 | 0 | +0.15(+0.25%) | |
Nov 20, 2018 | 58.84 | 58.99 | 57.78 | 58.13 | 3,868,603 | -1.17(-1.97%) |
Nov 19, 2018 | 60.01 | 60.06 | 58.64 | 59.30 | 6,089,494 | -1.00(-1.67%) |
Nov 16, 2018 | 59.30 | 60.90 | 59.23 | 60.30 | 5,464,327 | +0.70(+1.18%) |
Nov 15, 2018 | 57.71 | 59.96 | 57.45 | 59.60 | 4,981,668 | +1.65(+2.84%) |
Nov 14, 2018 | 58.06 | 59.32 | 57.46 | 57.95 | 5,570,499 | +0.55(+0.96%) |
Nov 13, 2018 | 57.86 | 59.14 | 57.15 | 57.40 | 5,672,960 | -0.21(-0.37%) |
Nov 12, 2018 | 58.86 | 59.15 | 57.50 | 57.62 | 5,502,450 | -1.27(-2.16%) |
Nov 09, 2018 | 59.19 | 59.78 | 58.37 | 58.89 | 4,926,555 | -1.09(-1.82%) |
Nov 08, 2018 | 59.31 | 60.41 | 59.31 | 59.98 | 6,213,728 | -0.09(-0.16%) |
Nov 07, 2018 | 61.12 | 61.20 | 58.97 | 60.08 | 7,576,285 | -0.57(-0.94%) |
Nov 06, 2018 | 58.05 | 61.05 | 57.76 | 60.64 | 5,338,189 | +0.15(+0.26%) |
Nov 05, 2018 | 60.11 | 61.03 | 59.95 | 60.49 | 4,860,842 | +0.63(+1.05%) |
Nov 02, 2018 | 60.76 | 61.01 | 59.40 | 59.86 | 5,379,552 | -0.28(-0.47%) |
Nov 01, 2018 | 58.80 | 60.41 | 58.67 | 60.15 | 4,576,949 | +1.78(+3.05%) |
Oct 31, 2018 | 58.99 | 59.78 | 58.32 | 58.37 | 4,194,377 | +0.06(+0.10%) |
Oct 30, 2018 | 56.98 | 58.40 | 56.89 | 58.31 | 3,367,156 | +1.27(+2.23%) |
Oct 29, 2018 | 57.95 | 58.75 | 56.28 | 57.03 | 4,066,928 | +0.07(+0.12%) |
Oct 26, 2018 | 56.95 | 57.90 | 56.37 | 56.96 | 4,079,178 | -0.73(-1.27%) |
Oct 25, 2018 | 57.49 | 58.17 | 57.17 | 57.69 | 4,248,011 | +0.94(+1.65%) |
Oct 24, 2018 | 59.27 | 59.48 | 56.59 | 56.76 | 5,991,092 | -2.55(-4.29%) |
Oct 23, 2018 | 59.98 | 60.02 | 58.51 | 59.30 | 6,450,304 | -2.36(-3.83%) |
Oct 22, 2018 | 62.47 | 62.52 | 61.45 | 61.67 | 3,124,772 | -0.47(-0.76%) |
Oct 19, 2018 | 62.39 | 63.09 | 61.85 | 62.14 | 3,700,731 | -0.15(-0.23%) |
Oct 18, 2018 | 63.33 | 63.85 | 61.85 | 62.29 | 3,596,689 | -1.34(-2.11%) |
Oct 17, 2018 | 63.17 | 63.89 | 62.52 | 63.63 | 4,227,947 | +0.37(+0.58%) |
Oct 16, 2018 | 62.05 | 63.34 | 61.86 | 63.26 | 4,042,675 | +1.85(+3.01%) |
Oct 15, 2018 | 61.68 | 62.10 | 61.41 | 61.41 | 2,976,228 | -0.43(-0.70%) |
Oct 12, 2018 | 62.54 | 62.61 | 61.22 | 61.84 | 4,187,921 | +0.62(+1.01%) |
Oct 11, 2018 | 62.85 | 63.28 | 61.07 | 61.22 | 5,055,768 | -1.85(-2.93%) |
Oct 10, 2018 | 65.30 | 65.34 | 63.02 | 63.07 | 4,881,490 | -2.26(-3.46%) |
Oct 09, 2018 | 66.87 | 66.98 | 65.12 | 65.33 | 4,231,685 | -1.65(-2.46%) |
Oct 08, 2018 | 66.62 | 67.14 | 66.15 | 66.98 | 3,154,269 | -0.14(-0.20%) |
Oct 05, 2018 | 67.29 | 67.63 | 66.61 | 67.12 | 4,787,342 | -0.09(-0.13%) |
Oct 04, 2018 | 67.56 | 68.53 | 66.77 | 67.20 | 3,805,108 | -0.31(-0.46%) |
Oct 03, 2018 | 67.08 | 67.57 | 66.98 | 67.51 | 3,016,360 | +0.57(+0.85%) |
Oct 02, 2018 | 66.59 | 67.32 | 66.32 | 66.95 | 4,752,720 | +0.19(+0.28%) |