Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 49.81 | 50.06 | 49.08 | 49.62 | 10,180,348 | +0.09(+0.18%) |
Dec 28, 2018 | 49.12 | 50.17 | 49.04 | 49.54 | 14,621,370 | +0.63(+1.28%) |
Dec 27, 2018 | 48.43 | 49.17 | 47.76 | 48.91 | 18,120,380 | +0.11(+0.23%) |
Dec 26, 2018 | 47.31 | 48.83 | 46.66 | 48.80 | 21,155,908 | +2.01(+4.31%) |
Dec 24, 2018 | 46.83 | 47.86 | 46.71 | 46.78 | 9,489,739 | -1.05(-2.19%) |
Dec 21, 2018 | 49.06 | 49.95 | 47.69 | 47.83 | 43,810,668 | -1.33(-2.70%) |
Dec 20, 2018 | 49.89 | 50.52 | 48.88 | 49.15 | 24,931,460 | -0.28(-0.56%) |
Dec 19, 2018 | 50.17 | 51.01 | 48.88 | 49.43 | 19,927,404 | -0.95(-1.89%) |
Dec 18, 2018 | 50.30 | 51.05 | 50.05 | 50.38 | 14,201,794 | +0.68(+1.37%) |
Dec 17, 2018 | 50.22 | 50.87 | 49.42 | 49.70 | 19,089,122 | -0.54(-1.08%) |
Dec 14, 2018 | 50.19 | 51.45 | 50.02 | 50.24 | 15,540,882 | -0.41(-0.81%) |
Dec 13, 2018 | 50.70 | 50.91 | 50.19 | 50.65 | 10,256,396 | +0.32(+0.64%) |
Dec 12, 2018 | 50.96 | 51.08 | 50.17 | 50.33 | 15,190,619 | +0.32(+0.65%) |
Dec 11, 2018 | 50.97 | 51.15 | 49.55 | 50.01 | 15,040,488 | +0.10(+0.19%) |
Dec 10, 2018 | 50.37 | 50.79 | 49.39 | 49.91 | 23,488,818 | +1.09(+2.23%) |
Dec 07, 2018 | 49.36 | 49.81 | 48.60 | 48.82 | 19,558,388 | -0.98(-1.96%) |
Dec 06, 2018 | 48.84 | 49.89 | 48.56 | 49.80 | 20,868,934 | +0.00(+0.00%) |
Dec 04, 2018 | 50.89 | 51.31 | 49.36 | 49.80 | 18,358,626 | -1.22(-2.38%) |
Dec 03, 2018 | 52.20 | 52.20 | 50.38 | 51.02 | 19,837,510 | +0.76(+1.51%) |
Nov 30, 2018 | 50.22 | 50.44 | 49.19 | 50.26 | 21,095,872 | +0.13(+0.26%) |
Nov 29, 2018 | 49.94 | 50.94 | 49.83 | 50.13 | 31,152,924 | +1.26(+2.58%) |
Nov 28, 2018 | 48.21 | 48.93 | 47.18 | 48.87 | 20,098,436 | +0.93(+1.94%) |
Nov 27, 2018 | 47.95 | 48.50 | 47.75 | 47.94 | 11,266,803 | -0.14(-0.29%) |
Nov 26, 2018 | 48.13 | 48.63 | 47.59 | 48.07 | 12,001,702 | +0.41(+0.87%) |
Nov 23, 2018 | 47.25 | 48.09 | 47.23 | 47.66 | 5,415,832 | -0.02(-0.04%) |
Nov 21, 2018 | 47.68 | 47.68 | 47.68 | 0 | +0.30(+0.64%) | |
Nov 20, 2018 | 46.75 | 47.81 | 46.64 | 47.38 | 23,944,648 | +0.02(+0.04%) |
Nov 19, 2018 | 48.18 | 48.84 | 47.33 | 47.36 | 23,336,762 | -0.85(-1.75%) |
Nov 16, 2018 | 47.55 | 49.20 | 47.44 | 48.20 | 66,429,328 | +0.42(+0.88%) |
Nov 15, 2018 | 46.43 | 47.91 | 46.18 | 47.78 | 21,854,666 | +1.25(+2.69%) |
Nov 14, 2018 | 47.31 | 47.35 | 46.30 | 46.53 | 16,311,712 | -0.19(-0.41%) |
Nov 13, 2018 | 47.22 | 47.87 | 46.62 | 46.72 | 24,207,526 | -0.28(-0.61%) |
Nov 12, 2018 | 48.63 | 48.74 | 46.95 | 47.00 | 28,335,092 | -1.92(-3.93%) |
Nov 09, 2018 | 49.84 | 50.24 | 48.47 | 48.93 | 25,208,348 | -1.15(-2.29%) |
Nov 08, 2018 | 50.03 | 51.89 | 49.69 | 50.08 | 37,274,320 | -4.45(-8.16%) |
Nov 07, 2018 | 54.78 | 54.99 | 53.72 | 54.53 | 21,405,704 | -0.36(-0.66%) |
Nov 06, 2018 | 54.65 | 55.50 | 53.84 | 54.89 | 10,167,014 | +0.14(+0.25%) |
Nov 05, 2018 | 54.41 | 55.04 | 54.05 | 54.75 | 15,499,381 | +0.12(+0.22%) |
Nov 02, 2018 | 55.16 | 55.17 | 53.78 | 54.63 | 15,890,909 | -0.33(-0.60%) |
Nov 01, 2018 | 54.52 | 55.48 | 54.24 | 54.96 | 12,755,810 | +0.71(+1.30%) |
Oct 31, 2018 | 54.27 | 54.79 | 53.54 | 54.25 | 14,974,461 | -0.25(-0.46%) |
Oct 30, 2018 | 53.79 | 54.97 | 53.63 | 54.50 | 21,869,136 | +0.87(+1.62%) |
Oct 29, 2018 | 54.78 | 54.94 | 52.85 | 53.63 | 17,131,342 | -0.27(-0.50%) |
Oct 26, 2018 | 53.05 | 54.90 | 52.77 | 53.90 | 19,764,694 | -0.62(-1.14%) |
Oct 25, 2018 | 55.04 | 55.06 | 53.78 | 54.52 | 23,630,630 | +0.50(+0.93%) |
Oct 24, 2018 | 56.82 | 57.27 | 53.91 | 54.02 | 27,107,652 | -3.24(-5.66%) |
Oct 23, 2018 | 54.91 | 57.73 | 54.84 | 57.26 | 15,581,227 | +0.22(+0.39%) |
Oct 22, 2018 | 56.67 | 57.45 | 56.26 | 57.04 | 14,942,708 | +0.66(+1.16%) |
Oct 19, 2018 | 56.46 | 57.11 | 56.07 | 56.38 | 12,372,786 | +0.18(+0.32%) |
Oct 18, 2018 | 56.66 | 57.21 | 55.96 | 56.20 | 14,164,587 | -0.82(-1.44%) |
Oct 17, 2018 | 57.26 | 57.46 | 56.32 | 57.02 | 17,132,860 | -0.02(-0.03%) |
Oct 16, 2018 | 55.88 | 57.27 | 55.74 | 57.04 | 18,468,586 | +1.68(+3.04%) |
Oct 15, 2018 | 55.41 | 56.24 | 55.22 | 55.35 | 14,276,047 | -0.10(-0.19%) |
Oct 12, 2018 | 56.54 | 56.63 | 54.58 | 55.46 | 18,270,986 | +0.00(+0.00%) |
Oct 11, 2018 | 57.23 | 57.79 | 54.87 | 55.46 | 29,968,814 | -2.10(-3.66%) |
Oct 10, 2018 | 59.32 | 60.00 | 57.47 | 57.56 | 25,846,866 | -2.93(-4.85%) |
Oct 09, 2018 | 61.04 | 61.21 | 60.46 | 60.50 | 11,974,032 | -0.69(-1.13%) |
Oct 08, 2018 | 61.06 | 61.76 | 60.87 | 61.19 | 11,713,838 | -0.24(-0.39%) |
Oct 05, 2018 | 62.45 | 62.68 | 60.86 | 61.43 | 27,139,792 | -1.01(-1.62%) |
Oct 04, 2018 | 62.11 | 62.71 | 61.99 | 62.44 | 9,969,029 | -0.22(-0.36%) |
Oct 03, 2018 | 63.48 | 63.74 | 62.62 | 62.66 | 8,205,648 | -0.61(-0.97%) |
Oct 02, 2018 | 62.45 | 63.76 | 62.34 | 63.27 | 10,689,168 | +0.65(+1.03%) |