Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 54.34 | 54.77 | 53.91 | 54.63 | 683,928 | +0.41(+0.76%) |
Dec 28, 2018 | 53.81 | 54.89 | 53.59 | 54.22 | 546,246 | +0.48(+0.89%) |
Dec 27, 2018 | 53.55 | 54.51 | 52.22 | 53.75 | 533,881 | -0.26(-0.47%) |
Dec 26, 2018 | 52.39 | 54.14 | 52.11 | 54.00 | 656,120 | +2.01(+3.87%) |
Dec 24, 2018 | 52.60 | 52.88 | 51.55 | 51.99 | 348,575 | -0.87(-1.64%) |
Dec 21, 2018 | 54.71 | 56.23 | 52.75 | 52.86 | 1,607,160 | -1.94(-3.54%) |
Dec 20, 2018 | 55.26 | 55.44 | 54.18 | 54.80 | 722,638 | -0.54(-0.98%) |
Dec 19, 2018 | 57.11 | 57.49 | 54.98 | 55.34 | 624,183 | -1.46(-2.58%) |
Dec 18, 2018 | 56.36 | 58.22 | 55.75 | 56.80 | 782,202 | +1.11(+1.99%) |
Dec 17, 2018 | 56.53 | 56.53 | 55.06 | 55.70 | 914,358 | -0.88(-1.56%) |
Dec 14, 2018 | 56.95 | 57.42 | 56.45 | 56.58 | 439,977 | -0.71(-1.24%) |
Dec 13, 2018 | 57.69 | 58.18 | 57.15 | 57.29 | 428,666 | -0.23(-0.40%) |
Dec 12, 2018 | 56.83 | 57.87 | 56.05 | 57.52 | 443,796 | +1.18(+2.10%) |
Dec 11, 2018 | 58.67 | 58.67 | 55.92 | 56.33 | 861,762 | -1.84(-3.16%) |
Dec 10, 2018 | 57.66 | 58.46 | 57.32 | 58.18 | 618,236 | +0.29(+0.50%) |
Dec 07, 2018 | 58.74 | 59.87 | 57.72 | 57.88 | 803,809 | -1.29(-2.17%) |
Dec 06, 2018 | 58.71 | 59.25 | 57.47 | 59.17 | 818,170 | +0.14(+0.23%) |
Dec 04, 2018 | 60.43 | 61.03 | 59.01 | 59.03 | 885,440 | -1.38(-2.28%) |
Dec 03, 2018 | 60.60 | 60.89 | 58.29 | 60.41 | 766,901 | +0.23(+0.38%) |
Nov 30, 2018 | 60.65 | 60.96 | 59.57 | 60.18 | 590,842 | -0.26(-0.42%) |
Nov 29, 2018 | 61.10 | 61.80 | 59.78 | 60.44 | 509,435 | -0.67(-1.09%) |
Nov 28, 2018 | 59.21 | 61.14 | 58.89 | 61.10 | 680,125 | +2.11(+3.57%) |
Nov 27, 2018 | 57.91 | 59.71 | 57.87 | 59.00 | 709,536 | +1.18(+2.05%) |
Nov 26, 2018 | 59.41 | 59.41 | 57.77 | 57.81 | 640,077 | -0.96(-1.63%) |
Nov 23, 2018 | 58.10 | 59.30 | 57.71 | 58.77 | 206,163 | +0.27(+0.47%) |
Nov 21, 2018 | 58.49 | 58.49 | 58.49 | 0 | +0.31(+0.53%) | |
Nov 20, 2018 | 58.28 | 59.36 | 57.94 | 58.18 | 645,004 | -0.32(-0.55%) |
Nov 19, 2018 | 57.55 | 58.53 | 57.13 | 58.50 | 726,985 | +0.95(+1.65%) |
Nov 16, 2018 | 58.73 | 58.98 | 57.42 | 57.56 | 1,009,095 | -1.50(-2.55%) |
Nov 15, 2018 | 59.10 | 59.45 | 58.20 | 59.06 | 438,733 | -0.45(-0.75%) |
Nov 14, 2018 | 59.02 | 59.72 | 58.73 | 59.51 | 591,639 | +0.75(+1.27%) |
Nov 13, 2018 | 59.93 | 60.12 | 58.57 | 58.76 | 498,018 | -1.13(-1.89%) |
Nov 12, 2018 | 59.34 | 60.47 | 58.90 | 59.89 | 810,052 | +0.48(+0.81%) |
Nov 09, 2018 | 58.48 | 59.83 | 57.89 | 59.41 | 613,335 | +0.84(+1.43%) |
Nov 08, 2018 | 58.81 | 59.56 | 58.48 | 58.57 | 523,408 | -0.27(-0.46%) |
Nov 07, 2018 | 58.23 | 59.03 | 57.62 | 58.84 | 563,995 | +0.61(+1.05%) |
Nov 06, 2018 | 56.51 | 58.36 | 56.43 | 58.23 | 671,192 | +1.82(+3.23%) |
Nov 05, 2018 | 56.63 | 57.31 | 56.36 | 56.41 | 732,118 | -0.19(-0.34%) |
Nov 02, 2018 | 56.36 | 57.03 | 55.29 | 56.60 | 926,147 | +0.59(+1.06%) |
Nov 01, 2018 | 55.50 | 57.16 | 54.95 | 56.01 | 1,209,704 | +0.90(+1.64%) |
Oct 31, 2018 | 56.99 | 57.56 | 55.01 | 55.10 | 2,531,940 | -1.87(-3.28%) |
Oct 30, 2018 | 55.60 | 57.41 | 53.10 | 56.97 | 4,377,420 | -3.92(-6.44%) |
Oct 29, 2018 | 62.07 | 62.89 | 59.83 | 60.89 | 1,536,842 | -0.28(-0.46%) |
Oct 26, 2018 | 61.01 | 61.61 | 60.25 | 61.17 | 1,041,243 | -0.51(-0.83%) |
Oct 25, 2018 | 60.65 | 61.98 | 60.06 | 61.68 | 655,249 | +1.75(+2.92%) |
Oct 24, 2018 | 60.96 | 60.98 | 59.87 | 59.93 | 753,460 | -0.88(-1.45%) |
Oct 23, 2018 | 61.52 | 61.91 | 60.66 | 60.82 | 775,301 | -0.92(-1.49%) |
Oct 22, 2018 | 60.67 | 61.94 | 60.34 | 61.74 | 526,740 | +1.44(+2.39%) |
Oct 19, 2018 | 61.09 | 61.83 | 59.79 | 60.30 | 864,045 | -1.23(-2.00%) |
Oct 18, 2018 | 62.94 | 63.56 | 61.37 | 61.53 | 883,018 | -1.41(-2.24%) |
Oct 17, 2018 | 62.59 | 63.53 | 61.67 | 62.94 | 786,760 | +0.13(+0.20%) |
Oct 16, 2018 | 60.87 | 62.99 | 60.86 | 62.81 | 746,529 | +2.20(+3.62%) |
Oct 15, 2018 | 60.02 | 61.08 | 59.39 | 60.62 | 682,123 | +0.71(+1.19%) |
Oct 12, 2018 | 60.07 | 60.55 | 59.42 | 59.91 | 946,225 | +0.79(+1.34%) |
Oct 11, 2018 | 60.15 | 60.78 | 59.10 | 59.11 | 639,740 | -1.22(-2.02%) |
Oct 10, 2018 | 61.57 | 61.81 | 60.20 | 60.34 | 725,667 | -1.21(-1.97%) |
Oct 09, 2018 | 61.03 | 62.44 | 61.03 | 61.55 | 854,988 | +0.56(+0.93%) |
Oct 08, 2018 | 60.58 | 61.37 | 60.37 | 60.98 | 513,365 | +0.47(+0.78%) |
Oct 05, 2018 | 60.15 | 61.00 | 59.93 | 60.51 | 708,572 | +0.34(+0.56%) |
Oct 04, 2018 | 59.81 | 60.18 | 58.98 | 60.17 | 769,826 | +0.38(+0.64%) |
Oct 03, 2018 | 60.03 | 61.14 | 59.64 | 59.79 | 877,655 | -0.77(-1.28%) |
Oct 02, 2018 | 61.73 | 61.86 | 60.44 | 60.56 | 638,518 | -1.16(-1.88%) |