Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 52.43 | 53.06 | 51.92 | 52.33 | 20,598,252 | +0.02(+0.03%) |
Dec 28, 2018 | 53.09 | 53.40 | 52.04 | 52.31 | 25,685,070 | -0.59(-1.12%) |
Dec 27, 2018 | 51.98 | 52.90 | 50.71 | 52.90 | 28,619,936 | +0.23(+0.44%) |
Dec 26, 2018 | 50.79 | 52.68 | 49.61 | 52.67 | 32,376,544 | +2.40(+4.78%) |
Dec 24, 2018 | 51.32 | 51.82 | 50.22 | 50.27 | 18,585,990 | -2.00(-3.83%) |
Dec 21, 2018 | 52.29 | 54.00 | 51.93 | 52.27 | 61,620,532 | -0.39(-0.74%) |
Dec 20, 2018 | 53.79 | 54.22 | 52.22 | 52.67 | 37,359,364 | -1.65(-3.04%) |
Dec 19, 2018 | 55.60 | 56.23 | 53.95 | 54.32 | 28,248,016 | -0.94(-1.69%) |
Dec 18, 2018 | 56.50 | 56.68 | 54.96 | 55.25 | 24,336,130 | -1.57(-2.76%) |
Dec 17, 2018 | 57.75 | 58.02 | 56.39 | 56.82 | 19,300,216 | -1.18(-2.04%) |
Dec 14, 2018 | 58.87 | 58.99 | 57.62 | 58.00 | 16,509,486 | -1.07(-1.82%) |
Dec 13, 2018 | 58.35 | 59.26 | 58.28 | 59.07 | 14,514,253 | +0.74(+1.26%) |
Dec 12, 2018 | 59.89 | 60.01 | 58.33 | 58.34 | 18,968,330 | -0.51(-0.86%) |
Dec 11, 2018 | 59.63 | 59.70 | 58.08 | 58.84 | 17,895,532 | +0.11(+0.18%) |
Dec 10, 2018 | 59.75 | 59.75 | 57.40 | 58.74 | 23,379,792 | -0.84(-1.42%) |
Dec 07, 2018 | 60.92 | 61.67 | 59.35 | 59.58 | 21,142,430 | -0.58(-0.96%) |
Dec 06, 2018 | 59.86 | 60.19 | 59.03 | 60.16 | 28,223,486 | -0.80(-1.31%) |
Dec 04, 2018 | 62.45 | 62.89 | 60.89 | 60.95 | 24,160,432 | -1.37(-2.20%) |
Dec 03, 2018 | 61.58 | 62.51 | 61.50 | 62.33 | 25,198,110 | +1.32(+2.16%) |
Nov 30, 2018 | 60.20 | 61.08 | 60.10 | 61.01 | 18,295,788 | +0.34(+0.56%) |
Nov 29, 2018 | 60.03 | 61.03 | 60.00 | 60.67 | 12,876,763 | +0.47(+0.78%) |
Nov 28, 2018 | 59.12 | 60.20 | 58.97 | 60.20 | 14,902,689 | +1.07(+1.82%) |
Nov 27, 2018 | 58.76 | 59.43 | 58.63 | 59.13 | 13,480,017 | +0.05(+0.09%) |
Nov 26, 2018 | 58.51 | 59.34 | 58.41 | 59.07 | 17,030,904 | +1.14(+1.97%) |
Nov 23, 2018 | 58.36 | 58.48 | 57.32 | 57.93 | 14,171,837 | -1.59(-2.67%) |
Nov 21, 2018 | 59.52 | 59.52 | 59.52 | 0 | +0.45(+0.77%) | |
Nov 20, 2018 | 60.18 | 60.55 | 58.61 | 59.07 | 20,241,068 | -1.73(-2.84%) |
Nov 19, 2018 | 60.21 | 60.90 | 60.19 | 60.79 | 12,241,376 | +0.20(+0.33%) |
Nov 16, 2018 | 60.14 | 60.77 | 59.93 | 60.59 | 17,858,856 | +0.59(+0.98%) |
Nov 15, 2018 | 58.84 | 60.00 | 58.25 | 60.00 | 24,710,064 | +0.61(+1.03%) |
Nov 14, 2018 | 60.52 | 60.69 | 58.90 | 59.39 | 24,165,522 | -0.47(-0.78%) |
Nov 13, 2018 | 61.24 | 61.28 | 59.58 | 59.86 | 20,234,550 | -1.40(-2.29%) |
Nov 12, 2018 | 62.67 | 62.72 | 61.18 | 61.26 | 15,514,700 | -0.80(-1.29%) |
Nov 09, 2018 | 61.59 | 62.47 | 61.16 | 62.06 | 19,637,992 | -0.02(-0.02%) |
Nov 08, 2018 | 63.15 | 63.62 | 61.95 | 62.07 | 22,196,248 | -1.00(-1.59%) |
Nov 07, 2018 | 62.45 | 63.16 | 62.04 | 63.08 | 16,716,203 | +0.79(+1.27%) |
Nov 06, 2018 | 62.10 | 62.37 | 61.80 | 62.29 | 11,930,171 | +0.27(+0.43%) |
Nov 05, 2018 | 62.67 | 62.96 | 61.87 | 62.02 | 20,812,680 | -0.24(-0.38%) |
Nov 02, 2018 | 62.11 | 62.64 | 60.95 | 62.26 | 25,471,172 | +0.97(+1.59%) |
Nov 01, 2018 | 60.65 | 61.35 | 60.24 | 61.28 | 18,633,978 | +0.75(+1.24%) |
Oct 31, 2018 | 60.27 | 61.04 | 59.94 | 60.53 | 21,888,966 | +0.68(+1.14%) |
Oct 30, 2018 | 58.97 | 60.04 | 58.82 | 59.85 | 23,374,890 | +1.31(+2.25%) |
Oct 29, 2018 | 59.31 | 59.58 | 57.90 | 58.53 | 20,675,466 | -0.36(-0.62%) |
Oct 26, 2018 | 59.16 | 59.57 | 58.47 | 58.90 | 23,905,014 | -0.59(-1.00%) |
Oct 25, 2018 | 59.63 | 60.05 | 59.06 | 59.49 | 16,178,179 | +0.52(+0.89%) |
Oct 24, 2018 | 60.87 | 60.97 | 58.91 | 58.97 | 21,100,310 | -1.69(-2.78%) |
Oct 23, 2018 | 60.82 | 61.12 | 59.80 | 60.65 | 20,356,384 | -1.00(-1.61%) |
Oct 22, 2018 | 62.29 | 62.43 | 61.26 | 61.65 | 12,470,946 | -0.62(-1.00%) |
Oct 19, 2018 | 62.04 | 62.64 | 61.92 | 62.27 | 15,925,619 | +0.09(+0.15%) |
Oct 18, 2018 | 61.69 | 62.65 | 61.69 | 62.18 | 22,967,884 | +0.27(+0.43%) |
Oct 17, 2018 | 61.49 | 61.93 | 61.03 | 61.92 | 16,121,615 | +0.23(+0.37%) |
Oct 16, 2018 | 61.16 | 61.73 | 60.78 | 61.69 | 12,875,942 | +0.29(+0.47%) |
Oct 15, 2018 | 61.82 | 62.09 | 61.40 | 61.40 | 13,898,247 | -0.43(-0.69%) |
Oct 12, 2018 | 62.39 | 62.48 | 60.98 | 61.82 | 20,029,508 | -0.17(-0.27%) |
Oct 11, 2018 | 63.77 | 63.94 | 61.66 | 61.99 | 26,747,000 | -2.22(-3.45%) |
Oct 10, 2018 | 65.89 | 65.96 | 64.19 | 64.21 | 21,814,532 | -1.51(-2.30%) |
Oct 09, 2018 | 65.62 | 66.00 | 65.14 | 65.72 | 13,396,949 | +0.29(+0.44%) |
Oct 08, 2018 | 64.41 | 65.57 | 64.31 | 65.43 | 17,431,178 | +0.60(+0.93%) |
Oct 05, 2018 | 64.81 | 65.11 | 64.52 | 64.83 | 12,132,909 | -0.18(-0.28%) |
Oct 04, 2018 | 64.95 | 65.39 | 64.76 | 65.01 | 13,432,491 | -0.43(-0.66%) |
Oct 03, 2018 | 65.72 | 66.01 | 65.31 | 65.45 | 13,435,299 | -0.24(-0.36%) |
Oct 02, 2018 | 65.18 | 65.84 | 65.05 | 65.68 | 11,127,028 | +0.49(+0.76%) |