Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 57.84 | 58.06 | 56.08 | 56.37 | 14,969,020 | -1.42(-2.46%) |
Dec 28, 2018 | 57.90 | 58.40 | 57.54 | 57.79 | 5,886,572 | +0.01(+0.01%) |
Dec 27, 2018 | 57.03 | 57.78 | 56.31 | 57.78 | 11,972,209 | +0.75(+1.31%) |
Dec 26, 2018 | 56.24 | 57.03 | 55.34 | 57.03 | 5,801,097 | +0.93(+1.66%) |
Dec 24, 2018 | 59.08 | 59.54 | 55.86 | 56.10 | 4,456,224 | -2.97(-5.03%) |
Dec 21, 2018 | 59.60 | 60.66 | 58.80 | 59.08 | 11,798,752 | +0.06(+0.09%) |
Dec 20, 2018 | 58.74 | 59.68 | 58.19 | 59.02 | 10,177,212 | +0.56(+0.96%) |
Dec 19, 2018 | 58.56 | 58.80 | 57.98 | 58.46 | 9,147,772 | +0.41(+0.71%) |
Dec 18, 2018 | 58.85 | 59.45 | 57.93 | 58.05 | 7,195,567 | -0.32(-0.55%) |
Dec 17, 2018 | 60.73 | 60.85 | 58.10 | 58.37 | 10,927,196 | -2.30(-3.80%) |
Dec 14, 2018 | 60.06 | 60.89 | 59.60 | 60.68 | 11,512,758 | +0.69(+1.14%) |
Dec 13, 2018 | 59.50 | 60.29 | 59.50 | 59.99 | 6,260,445 | +0.62(+1.05%) |
Dec 12, 2018 | 60.26 | 60.48 | 59.31 | 59.37 | 6,435,172 | -0.78(-1.30%) |
Dec 11, 2018 | 60.10 | 60.44 | 59.92 | 60.15 | 5,059,037 | -0.02(-0.03%) |
Dec 10, 2018 | 59.75 | 60.22 | 58.26 | 60.16 | 7,332,920 | +0.52(+0.87%) |
Dec 07, 2018 | 59.14 | 60.23 | 58.75 | 59.64 | 6,633,628 | +0.65(+1.11%) |
Dec 06, 2018 | 58.97 | 59.08 | 57.87 | 58.99 | 6,964,154 | +0.23(+0.40%) |
Dec 04, 2018 | 58.80 | 59.64 | 58.53 | 58.76 | 6,990,269 | +0.15(+0.25%) |
Dec 03, 2018 | 57.82 | 58.67 | 57.45 | 58.61 | 5,672,927 | +0.49(+0.85%) |
Nov 30, 2018 | 57.56 | 58.14 | 57.39 | 58.12 | 6,919,251 | +0.59(+1.02%) |
Nov 29, 2018 | 57.69 | 57.73 | 57.05 | 57.53 | 4,924,076 | +0.34(+0.59%) |
Nov 28, 2018 | 57.65 | 57.79 | 56.80 | 57.20 | 4,557,403 | -0.62(-1.07%) |
Nov 27, 2018 | 57.59 | 57.97 | 57.27 | 57.81 | 5,956,696 | +0.09(+0.16%) |
Nov 26, 2018 | 56.99 | 57.75 | 56.95 | 57.72 | 4,017,366 | +0.69(+1.22%) |
Nov 23, 2018 | 57.23 | 57.30 | 56.77 | 57.02 | 1,687,509 | -0.20(-0.34%) |
Nov 21, 2018 | 57.22 | 57.22 | 57.22 | 0 | -1.02(-1.75%) | |
Nov 20, 2018 | 58.29 | 58.69 | 57.66 | 58.24 | 6,320,476 | +0.19(+0.32%) |
Nov 19, 2018 | 57.34 | 58.07 | 57.22 | 58.05 | 4,038,873 | +0.63(+1.10%) |
Nov 16, 2018 | 57.81 | 57.98 | 57.14 | 57.42 | 4,721,669 | +0.12(+0.22%) |
Nov 15, 2018 | 57.09 | 57.41 | 56.50 | 57.30 | 6,114,250 | -0.16(-0.27%) |
Nov 14, 2018 | 57.51 | 58.23 | 57.15 | 57.45 | 5,641,875 | -0.29(-0.50%) |
Nov 13, 2018 | 57.27 | 57.86 | 56.91 | 57.74 | 3,617,454 | +0.46(+0.80%) |
Nov 12, 2018 | 56.43 | 57.94 | 56.43 | 57.28 | 5,168,327 | +0.92(+1.63%) |
Nov 09, 2018 | 55.59 | 56.51 | 55.47 | 56.36 | 3,439,243 | +0.80(+1.45%) |
Nov 08, 2018 | 55.60 | 55.87 | 54.86 | 55.56 | 2,622,313 | +0.03(+0.06%) |
Nov 07, 2018 | 55.30 | 55.59 | 54.94 | 55.53 | 3,627,359 | +0.40(+0.72%) |
Nov 06, 2018 | 54.88 | 55.22 | 54.61 | 55.13 | 3,159,031 | +0.34(+0.63%) |
Nov 05, 2018 | 54.61 | 55.18 | 54.37 | 54.79 | 4,311,273 | +0.27(+0.49%) |
Nov 02, 2018 | 54.92 | 55.11 | 53.59 | 54.52 | 6,049,474 | -0.34(-0.63%) |
Nov 01, 2018 | 56.02 | 56.51 | 54.59 | 54.86 | 6,511,438 | -0.85(-1.53%) |
Oct 31, 2018 | 56.47 | 56.64 | 55.63 | 55.71 | 4,838,988 | -1.11(-1.95%) |
Oct 30, 2018 | 56.57 | 56.90 | 55.95 | 56.82 | 4,902,172 | +0.50(+0.89%) |
Oct 29, 2018 | 56.05 | 56.78 | 55.92 | 56.32 | 4,413,299 | +0.41(+0.74%) |
Oct 26, 2018 | 57.02 | 57.40 | 55.39 | 55.91 | 4,923,954 | -0.83(-1.46%) |
Oct 25, 2018 | 57.77 | 57.81 | 56.55 | 56.74 | 3,535,753 | -1.14(-1.97%) |
Oct 24, 2018 | 57.11 | 58.23 | 56.85 | 57.87 | 4,914,749 | +1.00(+1.76%) |
Oct 23, 2018 | 57.30 | 57.72 | 56.78 | 56.88 | 4,134,870 | -0.28(-0.49%) |
Oct 22, 2018 | 57.55 | 57.64 | 56.84 | 57.16 | 4,070,753 | -0.18(-0.31%) |
Oct 19, 2018 | 56.30 | 57.72 | 56.30 | 57.34 | 5,517,095 | +0.99(+1.76%) |
Oct 18, 2018 | 56.42 | 56.78 | 56.13 | 56.35 | 2,869,533 | -0.05(-0.10%) |
Oct 17, 2018 | 56.28 | 56.60 | 55.92 | 56.40 | 2,760,438 | +0.00(+0.00%) |
Oct 16, 2018 | 55.79 | 56.66 | 55.78 | 56.40 | 2,773,366 | +0.54(+0.96%) |
Oct 15, 2018 | 55.63 | 56.09 | 55.40 | 55.86 | 4,330,536 | +0.19(+0.34%) |
Oct 12, 2018 | 55.89 | 56.17 | 55.22 | 55.67 | 3,988,927 | -0.32(-0.57%) |
Oct 11, 2018 | 57.33 | 57.34 | 55.85 | 55.99 | 4,389,429 | -1.12(-1.95%) |
Oct 10, 2018 | 57.27 | 57.77 | 56.91 | 57.11 | 4,695,651 | -0.12(-0.20%) |
Oct 09, 2018 | 57.27 | 57.63 | 56.95 | 57.23 | 4,735,707 | +0.29(+0.51%) |
Oct 08, 2018 | 56.21 | 57.49 | 56.10 | 56.94 | 4,813,923 | +0.89(+1.59%) |
Oct 05, 2018 | 55.16 | 56.28 | 55.07 | 56.05 | 4,560,660 | +0.90(+1.64%) |
Oct 04, 2018 | 54.74 | 55.32 | 54.29 | 55.14 | 3,103,881 | +0.31(+0.57%) |
Oct 03, 2018 | 55.27 | 55.50 | 54.36 | 54.83 | 3,914,876 | -0.46(-0.83%) |
Oct 02, 2018 | 54.88 | 55.37 | 54.79 | 55.29 | 2,442,206 | +0.61(+1.11%) |