Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 49.90 | 49.94 | 49.57 | 49.67 | 541,593 | +0.10(+0.20%) |
Dec 28, 2018 | 49.65 | 49.79 | 49.39 | 49.57 | 585,795 | +0.39(+0.79%) |
Dec 27, 2018 | 48.70 | 49.26 | 48.31 | 49.19 | 637,157 | +0.14(+0.29%) |
Dec 26, 2018 | 48.14 | 49.08 | 47.86 | 49.05 | 436,245 | +1.28(+2.69%) |
Dec 24, 2018 | 48.23 | 48.38 | 47.76 | 47.76 | 173,892 | -0.61(-1.26%) |
Dec 21, 2018 | 48.87 | 49.01 | 48.14 | 48.37 | 376,379 | -0.96(-1.94%) |
Dec 20, 2018 | 49.66 | 49.73 | 49.20 | 49.33 | 551,928 | -0.26(-0.53%) |
Dec 19, 2018 | 50.32 | 50.67 | 49.49 | 49.59 | 247,228 | -0.51(-1.01%) |
Dec 18, 2018 | 50.25 | 50.46 | 49.98 | 50.10 | 313,838 | +0.12(+0.25%) |
Dec 17, 2018 | 50.38 | 50.46 | 49.84 | 49.98 | 193,976 | -0.76(-1.50%) |
Dec 14, 2018 | 50.71 | 50.94 | 50.65 | 50.74 | 313,975 | -0.63(-1.23%) |
Dec 13, 2018 | 51.35 | 51.47 | 51.17 | 51.36 | 804,962 | +0.11(+0.22%) |
Dec 12, 2018 | 51.21 | 51.58 | 51.21 | 51.25 | 245,339 | +0.61(+1.21%) |
Dec 11, 2018 | 50.94 | 50.96 | 50.31 | 50.64 | 408,267 | -0.05(-0.10%) |
Dec 10, 2018 | 50.69 | 50.86 | 50.14 | 50.69 | 456,405 | -0.67(-1.30%) |
Dec 07, 2018 | 51.92 | 51.99 | 51.19 | 51.36 | 124,440 | -0.73(-1.40%) |
Dec 06, 2018 | 51.55 | 52.12 | 51.19 | 52.08 | 231,136 | -0.07(-0.13%) |
Dec 04, 2018 | 53.33 | 53.33 | 52.12 | 52.15 | 149,156 | -1.54(-2.86%) |
Dec 03, 2018 | 53.78 | 53.78 | 53.53 | 53.69 | 154,212 | +0.44(+0.83%) |
Nov 30, 2018 | 53.11 | 53.29 | 53.01 | 53.24 | 196,754 | +0.01(+0.02%) |
Nov 29, 2018 | 53.17 | 53.44 | 53.11 | 53.24 | 114,270 | -0.30(-0.56%) |
Nov 28, 2018 | 52.75 | 53.55 | 52.61 | 53.54 | 78,514 | +0.86(+1.63%) |
Nov 27, 2018 | 52.62 | 52.71 | 52.42 | 52.68 | 86,452 | -0.11(-0.20%) |
Nov 26, 2018 | 52.64 | 52.80 | 52.55 | 52.79 | 88,372 | +0.61(+1.17%) |
Nov 23, 2018 | 52.11 | 52.28 | 52.11 | 52.17 | 28,265 | -0.07(-0.13%) |
Nov 21, 2018 | 52.24 | 52.24 | 52.24 | 0 | +0.49(+0.95%) | |
Nov 20, 2018 | 52.13 | 52.13 | 51.65 | 51.75 | 246,154 | -1.03(-1.95%) |
Nov 19, 2018 | 53.21 | 53.23 | 52.63 | 52.78 | 389,619 | -0.55(-1.03%) |
Nov 16, 2018 | 52.92 | 53.34 | 52.92 | 53.33 | 101,314 | +0.16(+0.31%) |
Nov 15, 2018 | 52.71 | 53.30 | 52.52 | 53.16 | 181,485 | -0.03(-0.06%) |
Nov 14, 2018 | 53.38 | 53.49 | 52.92 | 53.20 | 82,096 | -0.07(-0.14%) |
Nov 13, 2018 | 53.29 | 53.61 | 53.11 | 53.27 | 129,463 | +0.14(+0.26%) |
Nov 12, 2018 | 53.79 | 53.79 | 53.06 | 53.13 | 172,477 | -1.15(-2.12%) |
Nov 09, 2018 | 54.33 | 54.33 | 54.05 | 54.28 | 139,857 | -0.07(-0.12%) |
Nov 08, 2018 | 54.71 | 54.75 | 54.24 | 54.35 | 70,115 | -0.71(-1.29%) |
Nov 07, 2018 | 54.74 | 55.08 | 54.66 | 55.06 | 248,410 | +0.75(+1.38%) |
Nov 06, 2018 | 54.05 | 54.31 | 54.03 | 54.31 | 181,949 | +0.24(+0.44%) |
Nov 05, 2018 | 54.10 | 54.31 | 53.94 | 54.07 | 335,095 | -0.06(-0.11%) |
Nov 02, 2018 | 54.44 | 54.52 | 53.84 | 54.13 | 87,120 | +0.25(+0.47%) |
Nov 01, 2018 | 53.72 | 53.94 | 53.62 | 53.87 | 982,608 | +0.81(+1.52%) |
Oct 31, 2018 | 53.11 | 53.28 | 52.99 | 53.06 | 143,355 | +0.42(+0.81%) |
Oct 30, 2018 | 52.30 | 52.71 | 52.27 | 52.64 | 157,490 | +0.68(+1.31%) |
Oct 29, 2018 | 52.60 | 52.70 | 51.57 | 51.96 | 90,955 | -0.11(-0.20%) |
Oct 26, 2018 | 51.81 | 52.47 | 51.59 | 52.07 | 118,933 | -0.38(-0.72%) |
Oct 25, 2018 | 52.39 | 52.67 | 52.28 | 52.44 | 304,940 | +0.30(+0.58%) |
Oct 24, 2018 | 53.13 | 53.13 | 52.13 | 52.14 | 69,817 | -1.27(-2.37%) |
Oct 23, 2018 | 53.10 | 53.58 | 52.80 | 53.41 | 79,707 | -0.68(-1.25%) |
Oct 22, 2018 | 54.38 | 54.41 | 53.97 | 54.09 | 65,685 | -0.39(-0.72%) |
Oct 19, 2018 | 54.51 | 54.66 | 54.39 | 54.48 | 79,901 | +0.03(+0.06%) |
Oct 18, 2018 | 54.88 | 55.00 | 54.23 | 54.45 | 131,776 | -0.70(-1.27%) |
Oct 17, 2018 | 55.28 | 55.32 | 54.89 | 55.15 | 78,479 | -0.30(-0.55%) |
Oct 16, 2018 | 55.13 | 55.47 | 55.06 | 55.45 | 57,607 | +0.98(+1.80%) |
Oct 15, 2018 | 54.45 | 54.66 | 54.29 | 54.47 | 59,834 | -0.31(-0.57%) |
Oct 12, 2018 | 54.76 | 54.85 | 54.23 | 54.78 | 100,335 | +0.47(+0.86%) |
Oct 11, 2018 | 54.83 | 55.03 | 54.05 | 54.32 | 178,967 | -0.94(-1.70%) |
Oct 10, 2018 | 56.24 | 56.24 | 55.17 | 55.26 | 103,728 | -1.10(-1.94%) |
Oct 09, 2018 | 55.98 | 56.40 | 55.80 | 56.35 | 54,391 | -0.29(-0.52%) |
Oct 08, 2018 | 56.39 | 56.72 | 56.23 | 56.64 | 65,737 | -0.37(-0.65%) |
Oct 05, 2018 | 57.16 | 57.16 | 56.69 | 57.01 | 76,842 | -0.35(-0.61%) |
Oct 04, 2018 | 57.62 | 57.65 | 57.12 | 57.36 | 60,733 | -0.45(-0.78%) |
Oct 03, 2018 | 57.97 | 58.05 | 57.80 | 57.81 | 73,775 | -0.13(-0.23%) |
Oct 02, 2018 | 57.92 | 58.07 | 57.83 | 57.94 | 46,482 | -0.37(-0.63%) |