Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 50.57 | 50.94 | 50.19 | 50.73 | 1,363,188 | +0.42(+0.83%) |
Dec 28, 2018 | 50.41 | 51.02 | 49.77 | 50.31 | 1,655,943 | +0.01(+0.02%) |
Dec 27, 2018 | 49.14 | 50.30 | 48.58 | 50.30 | 2,914,845 | +0.43(+0.85%) |
Dec 26, 2018 | 47.48 | 49.91 | 47.33 | 49.88 | 3,078,397 | +2.57(+5.44%) |
Dec 24, 2018 | 47.53 | 48.45 | 47.19 | 47.30 | 1,735,747 | -0.30(-0.63%) |
Dec 21, 2018 | 49.39 | 49.84 | 47.58 | 47.60 | 5,820,456 | -1.42(-2.90%) |
Dec 20, 2018 | 50.28 | 50.84 | 48.28 | 49.03 | 3,391,172 | -1.34(-2.67%) |
Dec 19, 2018 | 51.35 | 51.68 | 50.11 | 50.37 | 2,500,254 | -1.00(-1.94%) |
Dec 18, 2018 | 52.99 | 53.01 | 50.97 | 51.37 | 2,402,285 | -1.16(-2.21%) |
Dec 17, 2018 | 53.75 | 54.11 | 52.22 | 52.53 | 2,462,598 | -1.56(-2.88%) |
Dec 14, 2018 | 54.44 | 55.59 | 54.03 | 54.09 | 2,527,797 | -0.83(-1.52%) |
Dec 13, 2018 | 54.34 | 55.12 | 54.34 | 54.92 | 2,332,081 | +0.60(+1.10%) |
Dec 12, 2018 | 53.86 | 55.32 | 53.86 | 54.32 | 2,112,588 | +1.14(+2.15%) |
Dec 11, 2018 | 53.22 | 53.55 | 52.20 | 53.18 | 3,534,073 | +0.51(+0.97%) |
Dec 10, 2018 | 51.87 | 53.01 | 51.24 | 52.66 | 2,720,242 | +0.69(+1.32%) |
Dec 07, 2018 | 52.76 | 53.36 | 51.75 | 51.98 | 2,354,542 | -1.10(-2.08%) |
Dec 06, 2018 | 53.45 | 53.68 | 52.40 | 53.08 | 3,177,879 | -1.21(-2.23%) |
Dec 04, 2018 | 56.32 | 56.47 | 54.10 | 54.29 | 1,562,286 | -1.93(-3.42%) |
Dec 03, 2018 | 56.45 | 57.35 | 56.04 | 56.21 | 2,400,359 | +0.19(+0.35%) |
Nov 30, 2018 | 55.72 | 56.34 | 55.29 | 56.02 | 2,934,365 | +0.54(+0.98%) |
Nov 29, 2018 | 56.16 | 56.42 | 55.44 | 55.48 | 2,331,621 | -1.02(-1.80%) |
Nov 28, 2018 | 56.04 | 56.57 | 55.06 | 56.49 | 1,640,525 | +0.44(+0.78%) |
Nov 27, 2018 | 55.82 | 56.49 | 55.29 | 56.06 | 2,126,736 | +0.02(+0.03%) |
Nov 26, 2018 | 55.50 | 56.09 | 55.15 | 56.04 | 1,582,602 | +0.99(+1.79%) |
Nov 23, 2018 | 54.41 | 55.44 | 54.38 | 55.05 | 480,584 | +0.31(+0.57%) |
Nov 21, 2018 | 54.74 | 54.74 | 54.74 | 0 | +0.29(+0.53%) | |
Nov 20, 2018 | 54.31 | 54.72 | 53.90 | 54.45 | 1,710,298 | +0.04(+0.07%) |
Nov 19, 2018 | 56.00 | 56.00 | 54.25 | 54.41 | 1,813,709 | -1.59(-2.83%) |
Nov 16, 2018 | 55.18 | 56.41 | 54.16 | 56.00 | 1,383,656 | +0.60(+1.08%) |
Nov 15, 2018 | 54.34 | 55.51 | 53.97 | 55.40 | 1,249,219 | +0.74(+1.36%) |
Nov 14, 2018 | 54.90 | 55.16 | 54.39 | 54.66 | 1,594,333 | +0.09(+0.16%) |
Nov 13, 2018 | 55.07 | 55.52 | 54.15 | 54.57 | 1,384,094 | -0.34(-0.62%) |
Nov 12, 2018 | 55.53 | 55.87 | 54.81 | 54.91 | 1,277,776 | -0.78(-1.41%) |
Nov 09, 2018 | 56.03 | 56.15 | 55.27 | 55.69 | 2,392,274 | -0.46(-0.83%) |
Nov 08, 2018 | 56.54 | 56.98 | 56.10 | 56.16 | 1,420,832 | -0.47(-0.84%) |
Nov 07, 2018 | 56.24 | 56.98 | 56.11 | 56.63 | 1,477,170 | +0.91(+1.63%) |
Nov 06, 2018 | 54.69 | 55.73 | 54.61 | 55.72 | 1,545,512 | +0.92(+1.68%) |
Nov 05, 2018 | 55.05 | 55.61 | 54.58 | 54.80 | 1,381,385 | -0.07(-0.12%) |
Nov 02, 2018 | 55.79 | 56.17 | 54.33 | 54.87 | 2,452,437 | -0.70(-1.25%) |
Nov 01, 2018 | 55.37 | 56.36 | 55.35 | 55.57 | 2,092,374 | +0.15(+0.28%) |
Oct 31, 2018 | 55.93 | 56.51 | 55.34 | 55.41 | 3,659,487 | -0.16(-0.30%) |
Oct 30, 2018 | 56.76 | 57.40 | 55.17 | 55.58 | 4,154,135 | -0.92(-1.63%) |
Oct 29, 2018 | 56.62 | 57.38 | 55.99 | 56.49 | 5,940,230 | +2.76(+5.13%) |
Oct 26, 2018 | 50.44 | 54.71 | 49.25 | 53.74 | 7,904,573 | -6.55(-10.86%) |
Oct 25, 2018 | 60.26 | 61.07 | 59.71 | 60.29 | 2,139,638 | +0.48(+0.81%) |
Oct 24, 2018 | 61.24 | 61.80 | 59.69 | 59.80 | 2,234,115 | -1.63(-2.66%) |
Oct 23, 2018 | 60.28 | 61.87 | 60.13 | 61.44 | 1,777,421 | +0.51(+0.84%) |
Oct 22, 2018 | 60.91 | 61.61 | 60.69 | 60.92 | 1,635,688 | +0.00(+0.00%) |
Oct 19, 2018 | 61.10 | 61.71 | 60.62 | 60.92 | 2,402,714 | +0.23(+0.38%) |
Oct 18, 2018 | 61.97 | 62.10 | 60.37 | 60.69 | 1,875,412 | -1.44(-2.32%) |
Oct 17, 2018 | 62.20 | 62.23 | 60.80 | 62.13 | 1,447,613 | -0.14(-0.22%) |
Oct 16, 2018 | 60.71 | 62.49 | 60.53 | 62.27 | 1,395,869 | +1.88(+3.11%) |
Oct 15, 2018 | 59.73 | 61.08 | 59.17 | 60.39 | 1,304,476 | +0.30(+0.50%) |
Oct 12, 2018 | 60.15 | 60.30 | 58.94 | 60.09 | 1,718,691 | +0.50(+0.84%) |
Oct 11, 2018 | 61.22 | 61.54 | 59.54 | 59.59 | 3,152,322 | -1.32(-2.16%) |
Oct 10, 2018 | 61.62 | 62.29 | 60.85 | 60.91 | 1,773,100 | -0.59(-0.96%) |
Oct 09, 2018 | 61.70 | 61.99 | 61.28 | 61.50 | 907,513 | -0.15(-0.24%) |
Oct 08, 2018 | 62.31 | 62.57 | 61.13 | 61.64 | 1,144,340 | -0.74(-1.18%) |
Oct 05, 2018 | 62.40 | 63.30 | 61.80 | 62.38 | 1,848,115 | -0.04(-0.06%) |
Oct 04, 2018 | 62.58 | 63.14 | 61.78 | 62.41 | 2,738,566 | -0.19(-0.31%) |
Oct 03, 2018 | 62.30 | 62.63 | 62.03 | 62.61 | 1,694,549 | +0.45(+0.73%) |
Oct 02, 2018 | 61.91 | 62.64 | 61.72 | 62.15 | 1,529,604 | +0.19(+0.31%) |