Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 52.49 | 52.58 | 51.12 | 51.72 | 29,907,994 | -0.07(-0.14%) |
Dec 28, 2018 | 52.42 | 52.72 | 51.60 | 51.80 | 28,306,174 | -0.34(-0.65%) |
Dec 27, 2018 | 50.80 | 52.14 | 49.79 | 52.13 | 42,134,852 | +0.22(+0.43%) |
Dec 26, 2018 | 49.39 | 51.94 | 49.09 | 51.91 | 47,443,168 | +3.16(+6.48%) |
Dec 24, 2018 | 48.64 | 50.12 | 48.45 | 48.76 | 31,842,194 | -0.17(-0.34%) |
Dec 21, 2018 | 50.71 | 51.14 | 48.63 | 48.92 | 92,020,592 | -1.49(-2.96%) |
Dec 20, 2018 | 50.85 | 51.65 | 49.76 | 50.41 | 53,278,820 | -0.68(-1.33%) |
Dec 19, 2018 | 51.64 | 53.04 | 50.35 | 51.09 | 49,617,536 | -0.28(-0.55%) |
Dec 18, 2018 | 51.25 | 52.41 | 51.01 | 51.38 | 42,190,576 | +0.61(+1.20%) |
Dec 17, 2018 | 51.82 | 52.60 | 50.34 | 50.77 | 47,694,732 | -1.28(-2.45%) |
Dec 14, 2018 | 52.44 | 53.07 | 51.98 | 52.05 | 33,770,384 | -0.99(-1.86%) |
Dec 13, 2018 | 53.34 | 53.93 | 52.64 | 53.03 | 26,615,772 | -0.09(-0.17%) |
Dec 12, 2018 | 53.34 | 54.02 | 53.08 | 53.12 | 30,500,548 | +0.60(+1.13%) |
Dec 11, 2018 | 52.76 | 52.97 | 51.93 | 52.53 | 27,155,746 | +0.61(+1.17%) |
Dec 10, 2018 | 51.69 | 52.36 | 51.11 | 51.92 | 36,165,728 | +0.15(+0.29%) |
Dec 07, 2018 | 52.94 | 53.70 | 51.37 | 51.77 | 42,071,820 | -1.61(-3.01%) |
Dec 06, 2018 | 51.65 | 53.50 | 51.48 | 53.38 | 55,415,748 | +0.89(+1.70%) |
Dec 04, 2018 | 55.09 | 55.16 | 52.44 | 52.48 | 46,955,372 | -2.78(-5.03%) |
Dec 03, 2018 | 56.09 | 56.17 | 55.12 | 55.26 | 38,571,644 | +0.60(+1.10%) |
Nov 30, 2018 | 54.39 | 54.72 | 53.83 | 54.66 | 51,670,732 | +0.31(+0.56%) |
Nov 29, 2018 | 53.74 | 54.65 | 53.74 | 54.35 | 28,107,188 | +0.10(+0.19%) |
Nov 28, 2018 | 52.38 | 54.28 | 51.73 | 54.25 | 48,060,868 | +2.09(+4.00%) |
Nov 27, 2018 | 51.99 | 52.82 | 51.87 | 52.16 | 36,095,008 | -0.21(-0.40%) |
Nov 26, 2018 | 51.86 | 52.41 | 51.64 | 52.37 | 37,052,216 | +1.24(+2.42%) |
Nov 23, 2018 | 51.44 | 51.82 | 51.06 | 51.14 | 13,843,735 | -0.69(-1.32%) |
Nov 21, 2018 | 51.82 | 51.82 | 51.82 | 0 | +0.59(+1.16%) | |
Nov 20, 2018 | 49.94 | 51.53 | 49.74 | 51.23 | 49,028,368 | +0.29(+0.56%) |
Nov 19, 2018 | 52.80 | 52.98 | 50.76 | 50.94 | 36,799,028 | -2.07(-3.91%) |
Nov 16, 2018 | 52.91 | 53.29 | 52.39 | 53.01 | 33,199,736 | -0.16(-0.30%) |
Nov 15, 2018 | 52.18 | 53.53 | 51.53 | 53.17 | 36,476,160 | +1.05(+2.02%) |
Nov 14, 2018 | 52.44 | 52.67 | 51.49 | 52.12 | 31,290,766 | +0.38(+0.73%) |
Nov 13, 2018 | 52.11 | 52.77 | 51.50 | 51.74 | 30,293,332 | -0.13(-0.25%) |
Nov 12, 2018 | 53.01 | 53.05 | 51.49 | 51.87 | 28,622,534 | -1.37(-2.58%) |
Nov 09, 2018 | 53.64 | 53.72 | 52.60 | 53.25 | 26,896,572 | -0.81(-1.50%) |
Nov 08, 2018 | 54.51 | 54.60 | 53.55 | 54.06 | 29,296,680 | -0.55(-1.01%) |
Nov 07, 2018 | 53.39 | 54.71 | 53.23 | 54.61 | 41,197,248 | +1.88(+3.56%) |
Nov 06, 2018 | 51.91 | 53.16 | 51.84 | 52.73 | 24,663,954 | +0.79(+1.51%) |
Nov 05, 2018 | 52.69 | 52.86 | 51.00 | 51.95 | 48,799,068 | -0.88(-1.67%) |
Nov 02, 2018 | 53.63 | 54.09 | 52.67 | 52.83 | 36,821,852 | -0.61(-1.14%) |
Nov 01, 2018 | 53.73 | 54.14 | 53.06 | 53.44 | 29,646,378 | -0.34(-0.63%) |
Oct 31, 2018 | 52.93 | 54.53 | 52.79 | 53.78 | 50,648,328 | +2.03(+3.91%) |
Oct 30, 2018 | 50.37 | 51.82 | 49.98 | 51.75 | 64,314,084 | +0.81(+1.58%) |
Oct 29, 2018 | 54.06 | 54.79 | 49.73 | 50.95 | 77,680,912 | -2.57(-4.80%) |
Oct 26, 2018 | 51.79 | 55.26 | 51.65 | 53.51 | 83,845,304 | -1.20(-2.20%) |
Oct 25, 2018 | 53.53 | 55.49 | 53.42 | 54.72 | 50,869,800 | +2.24(+4.27%) |
Oct 24, 2018 | 55.15 | 55.24 | 52.38 | 52.48 | 39,414,720 | -2.65(-4.80%) |
Oct 23, 2018 | 53.98 | 55.33 | 53.44 | 55.12 | 37,011,748 | +0.13(+0.23%) |
Oct 22, 2018 | 55.09 | 55.55 | 54.49 | 55.00 | 30,310,052 | +0.23(+0.43%) |
Oct 19, 2018 | 54.61 | 55.45 | 54.33 | 54.76 | 25,380,850 | +0.42(+0.78%) |
Oct 18, 2018 | 56.03 | 56.03 | 53.79 | 54.34 | 41,933,884 | -1.38(-2.48%) |
Oct 17, 2018 | 56.26 | 56.39 | 55.05 | 55.72 | 29,365,998 | -0.28(-0.50%) |
Oct 16, 2018 | 55.17 | 56.15 | 55.06 | 56.00 | 38,592,968 | +1.45(+2.66%) |
Oct 15, 2018 | 55.38 | 55.61 | 54.39 | 54.55 | 27,478,674 | -0.89(-1.61%) |
Oct 12, 2018 | 55.34 | 55.69 | 54.26 | 55.44 | 42,073,824 | +1.54(+2.85%) |
Oct 11, 2018 | 53.59 | 55.26 | 53.35 | 53.90 | 59,063,212 | -0.09(-0.18%) |
Oct 10, 2018 | 56.49 | 56.54 | 54.00 | 54.00 | 53,554,312 | -2.88(-5.06%) |
Oct 09, 2018 | 57.24 | 57.65 | 56.81 | 56.88 | 26,204,866 | -0.51(-0.88%) |
Oct 08, 2018 | 57.44 | 58.33 | 56.30 | 57.38 | 38,686,892 | -0.42(-0.72%) |
Oct 05, 2018 | 58.31 | 58.61 | 57.19 | 57.80 | 23,714,956 | -0.54(-0.93%) |
Oct 04, 2018 | 59.70 | 59.81 | 57.71 | 58.34 | 44,233,616 | -1.74(-2.89%) |
Oct 03, 2018 | 60.18 | 60.25 | 59.62 | 60.08 | 25,151,428 | +0.14(+0.24%) |
Oct 02, 2018 | 59.48 | 60.43 | 59.26 | 59.94 | 33,795,312 | +0.24(+0.40%) |