Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 57.75 | 57.97 | 55.99 | 56.29 | 14,991,192 | -1.42(-2.46%) |
Dec 28, 2018 | 57.81 | 58.31 | 57.45 | 57.70 | 5,895,291 | +0.01(+0.01%) |
Dec 27, 2018 | 56.95 | 57.70 | 56.22 | 57.70 | 11,989,942 | +0.75(+1.31%) |
Dec 26, 2018 | 56.16 | 56.95 | 55.26 | 56.95 | 5,809,690 | +0.93(+1.66%) |
Dec 24, 2018 | 59.00 | 59.45 | 55.77 | 56.02 | 4,462,825 | -2.97(-5.03%) |
Dec 21, 2018 | 59.51 | 60.57 | 58.71 | 58.99 | 11,816,228 | +0.06(+0.09%) |
Dec 20, 2018 | 58.65 | 59.59 | 58.11 | 58.93 | 10,192,287 | +0.56(+0.96%) |
Dec 19, 2018 | 58.48 | 58.71 | 57.89 | 58.37 | 9,161,322 | +0.41(+0.71%) |
Dec 18, 2018 | 58.76 | 59.36 | 57.85 | 57.96 | 7,206,226 | -0.32(-0.55%) |
Dec 17, 2018 | 60.64 | 60.76 | 58.01 | 58.29 | 10,943,381 | -2.30(-3.80%) |
Dec 14, 2018 | 59.97 | 60.80 | 59.51 | 60.59 | 11,529,811 | +0.69(+1.14%) |
Dec 13, 2018 | 59.41 | 60.20 | 59.41 | 59.90 | 6,269,718 | +0.62(+1.05%) |
Dec 12, 2018 | 60.17 | 60.39 | 59.22 | 59.28 | 6,444,704 | -0.78(-1.30%) |
Dec 11, 2018 | 60.01 | 60.35 | 59.83 | 60.06 | 5,066,530 | -0.02(-0.03%) |
Dec 10, 2018 | 59.67 | 60.13 | 58.17 | 60.08 | 7,343,782 | +0.52(+0.87%) |
Dec 07, 2018 | 59.05 | 60.15 | 58.67 | 59.56 | 6,643,454 | +0.65(+1.11%) |
Dec 06, 2018 | 58.88 | 59.00 | 57.78 | 58.90 | 6,974,469 | +0.23(+0.40%) |
Dec 04, 2018 | 58.71 | 59.55 | 58.44 | 58.67 | 7,000,623 | +0.15(+0.25%) |
Dec 03, 2018 | 57.73 | 58.58 | 57.36 | 58.52 | 5,681,330 | +0.49(+0.85%) |
Nov 30, 2018 | 57.48 | 58.05 | 57.31 | 58.03 | 6,929,500 | +0.58(+1.02%) |
Nov 29, 2018 | 57.60 | 57.64 | 56.96 | 57.45 | 4,931,369 | +0.33(+0.59%) |
Nov 28, 2018 | 57.56 | 57.70 | 56.71 | 57.11 | 4,564,153 | -0.62(-1.07%) |
Nov 27, 2018 | 57.51 | 57.88 | 57.18 | 57.73 | 5,965,519 | +0.09(+0.16%) |
Nov 26, 2018 | 56.91 | 57.66 | 56.87 | 57.63 | 4,023,317 | +0.69(+1.22%) |
Nov 23, 2018 | 57.14 | 57.22 | 56.68 | 56.94 | 1,690,009 | -0.19(-0.34%) |
Nov 21, 2018 | 57.13 | 57.13 | 57.13 | 0 | -1.02(-1.75%) | |
Nov 20, 2018 | 58.20 | 58.61 | 57.57 | 58.16 | 6,329,838 | +0.19(+0.32%) |
Nov 19, 2018 | 57.26 | 57.98 | 57.13 | 57.97 | 4,044,855 | +0.63(+1.10%) |
Nov 16, 2018 | 57.73 | 57.90 | 57.06 | 57.34 | 4,728,662 | +0.12(+0.22%) |
Nov 15, 2018 | 57.01 | 57.32 | 56.42 | 57.21 | 6,123,306 | -0.16(-0.27%) |
Nov 14, 2018 | 57.42 | 58.15 | 57.06 | 57.37 | 5,650,232 | -0.29(-0.50%) |
Nov 13, 2018 | 57.19 | 57.77 | 56.82 | 57.66 | 3,622,812 | +0.46(+0.80%) |
Nov 12, 2018 | 56.35 | 57.85 | 56.35 | 57.20 | 5,175,982 | +0.92(+1.63%) |
Nov 09, 2018 | 55.51 | 56.43 | 55.39 | 56.28 | 3,444,337 | +0.80(+1.45%) |
Nov 08, 2018 | 55.52 | 55.79 | 54.77 | 55.48 | 2,626,197 | +0.03(+0.06%) |
Nov 07, 2018 | 55.22 | 55.51 | 54.86 | 55.44 | 3,632,731 | +0.40(+0.72%) |
Nov 06, 2018 | 54.80 | 55.14 | 54.53 | 55.05 | 3,163,710 | +0.34(+0.63%) |
Nov 05, 2018 | 54.53 | 55.09 | 54.29 | 54.70 | 4,317,659 | +0.26(+0.49%) |
Nov 02, 2018 | 54.84 | 55.03 | 53.51 | 54.44 | 6,058,434 | -0.34(-0.63%) |
Nov 01, 2018 | 55.94 | 56.43 | 54.51 | 54.78 | 6,521,082 | -0.85(-1.53%) |
Oct 31, 2018 | 56.39 | 56.56 | 55.55 | 55.63 | 4,846,155 | -1.11(-1.95%) |
Oct 30, 2018 | 56.49 | 56.82 | 55.86 | 56.74 | 4,909,433 | +0.50(+0.89%) |
Oct 29, 2018 | 55.97 | 56.70 | 55.83 | 56.24 | 4,419,836 | +0.41(+0.74%) |
Oct 26, 2018 | 56.93 | 57.31 | 55.31 | 55.83 | 4,931,247 | -0.83(-1.46%) |
Oct 25, 2018 | 57.69 | 57.73 | 56.46 | 56.65 | 3,540,990 | -1.14(-1.97%) |
Oct 24, 2018 | 57.03 | 58.15 | 56.77 | 57.79 | 4,922,028 | +1.00(+1.76%) |
Oct 23, 2018 | 57.22 | 57.63 | 56.70 | 56.79 | 4,140,995 | -0.28(-0.49%) |
Oct 22, 2018 | 57.47 | 57.56 | 56.76 | 57.07 | 4,076,782 | -0.18(-0.31%) |
Oct 19, 2018 | 56.22 | 57.63 | 56.22 | 57.25 | 5,525,267 | +0.99(+1.76%) |
Oct 18, 2018 | 56.33 | 56.70 | 56.05 | 56.26 | 2,873,783 | -0.05(-0.10%) |
Oct 17, 2018 | 56.19 | 56.52 | 55.84 | 56.32 | 2,764,527 | +0.00(+0.00%) |
Oct 16, 2018 | 55.71 | 56.57 | 55.69 | 56.32 | 2,777,474 | +0.54(+0.96%) |
Oct 15, 2018 | 55.55 | 56.01 | 55.32 | 55.78 | 4,336,951 | +0.19(+0.34%) |
Oct 12, 2018 | 55.81 | 56.08 | 55.14 | 55.59 | 3,994,835 | -0.32(-0.57%) |
Oct 11, 2018 | 57.24 | 57.25 | 55.76 | 55.91 | 4,395,930 | -1.11(-1.95%) |
Oct 10, 2018 | 57.19 | 57.68 | 56.83 | 57.03 | 4,702,606 | -0.12(-0.20%) |
Oct 09, 2018 | 57.19 | 57.55 | 56.87 | 57.14 | 4,742,721 | +0.29(+0.51%) |
Oct 08, 2018 | 56.12 | 57.41 | 56.02 | 56.85 | 4,821,053 | +0.89(+1.59%) |
Oct 05, 2018 | 55.08 | 56.20 | 54.98 | 55.97 | 4,567,415 | +0.90(+1.64%) |
Oct 04, 2018 | 54.66 | 55.23 | 54.21 | 55.06 | 3,108,478 | +0.31(+0.57%) |
Oct 03, 2018 | 55.19 | 55.41 | 54.28 | 54.75 | 3,920,675 | -0.46(-0.83%) |
Oct 02, 2018 | 54.80 | 55.29 | 54.70 | 55.21 | 2,445,823 | +0.61(+1.11%) |