Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 49.22 | 49.59 | 48.40 | 49.48 | 2,215,227 | +0.19(+0.39%) |
Dec 28, 2018 | 49.95 | 50.32 | 49.07 | 49.29 | 2,725,080 | -0.53(-1.06%) |
Dec 27, 2018 | 49.06 | 49.83 | 48.20 | 49.81 | 2,611,619 | +0.33(+0.68%) |
Dec 26, 2018 | 48.73 | 49.49 | 48.10 | 49.48 | 4,266,474 | +0.89(+1.83%) |
Dec 24, 2018 | 48.84 | 49.21 | 47.73 | 48.59 | 1,232,750 | -0.31(-0.63%) |
Dec 21, 2018 | 50.43 | 51.65 | 48.84 | 48.90 | 3,296,906 | -1.53(-3.04%) |
Dec 20, 2018 | 50.79 | 51.50 | 49.92 | 50.43 | 2,469,644 | -0.47(-0.92%) |
Dec 19, 2018 | 52.33 | 53.04 | 50.68 | 50.90 | 2,353,975 | -1.35(-2.58%) |
Dec 18, 2018 | 53.58 | 54.66 | 51.83 | 52.25 | 2,550,293 | -1.12(-2.10%) |
Dec 17, 2018 | 54.49 | 54.88 | 53.11 | 53.36 | 2,554,435 | -1.26(-2.31%) |
Dec 14, 2018 | 55.21 | 55.50 | 54.48 | 54.62 | 1,816,039 | -1.06(-1.90%) |
Dec 13, 2018 | 55.91 | 56.55 | 55.28 | 55.68 | 1,913,135 | +0.11(+0.21%) |
Dec 12, 2018 | 55.58 | 57.06 | 55.51 | 55.57 | 3,103,279 | +0.47(+0.85%) |
Dec 11, 2018 | 55.51 | 56.11 | 54.79 | 55.10 | 1,390,553 | -0.18(-0.32%) |
Dec 10, 2018 | 56.15 | 56.17 | 54.36 | 55.28 | 1,606,707 | -0.56(-0.99%) |
Dec 07, 2018 | 56.52 | 57.60 | 55.53 | 55.83 | 2,231,458 | -0.96(-1.69%) |
Dec 06, 2018 | 56.58 | 56.84 | 55.58 | 56.79 | 2,238,396 | -0.36(-0.63%) |
Dec 04, 2018 | 58.04 | 58.42 | 57.02 | 57.15 | 2,297,743 | -1.12(-1.92%) |
Dec 03, 2018 | 58.03 | 58.30 | 56.56 | 58.27 | 2,286,410 | +0.33(+0.56%) |
Nov 30, 2018 | 56.84 | 58.02 | 56.83 | 57.95 | 3,014,171 | +1.29(+2.27%) |
Nov 29, 2018 | 57.49 | 57.69 | 56.16 | 56.66 | 2,070,024 | -1.05(-1.82%) |
Nov 28, 2018 | 56.97 | 57.88 | 56.63 | 57.71 | 2,992,948 | +0.65(+1.14%) |
Nov 27, 2018 | 56.46 | 57.20 | 55.87 | 57.06 | 1,483,716 | +0.17(+0.29%) |
Nov 26, 2018 | 56.67 | 57.21 | 56.30 | 56.89 | 2,188,716 | +0.77(+1.37%) |
Nov 23, 2018 | 56.19 | 56.52 | 55.74 | 56.12 | 803,373 | -0.03(-0.05%) |
Nov 21, 2018 | 56.15 | 56.15 | 56.15 | 0 | -0.66(-1.16%) | |
Nov 20, 2018 | 57.52 | 58.64 | 56.53 | 56.81 | 2,256,823 | -1.32(-2.27%) |
Nov 19, 2018 | 56.86 | 58.41 | 56.82 | 58.13 | 2,470,122 | +1.44(+2.55%) |
Nov 16, 2018 | 56.52 | 56.85 | 56.10 | 56.68 | 1,858,016 | +0.04(+0.08%) |
Nov 15, 2018 | 56.67 | 56.76 | 55.97 | 56.64 | 1,470,032 | -0.05(-0.09%) |
Nov 14, 2018 | 56.81 | 56.89 | 56.00 | 56.69 | 1,366,396 | +0.23(+0.40%) |
Nov 13, 2018 | 57.54 | 57.88 | 56.18 | 56.46 | 1,745,253 | -0.88(-1.54%) |
Nov 12, 2018 | 56.08 | 57.84 | 55.74 | 57.35 | 2,714,779 | +0.88(+1.55%) |
Nov 09, 2018 | 56.08 | 56.70 | 55.69 | 56.47 | 2,453,408 | +0.46(+0.83%) |
Nov 08, 2018 | 55.58 | 56.66 | 55.43 | 56.01 | 2,110,554 | +0.31(+0.55%) |
Nov 07, 2018 | 55.27 | 56.02 | 54.51 | 55.70 | 2,293,835 | +0.85(+1.55%) |
Nov 06, 2018 | 54.64 | 55.55 | 53.56 | 54.85 | 2,592,868 | -0.39(-0.70%) |
Nov 05, 2018 | 55.39 | 56.02 | 54.73 | 55.24 | 2,420,534 | -0.03(-0.05%) |
Nov 02, 2018 | 57.87 | 58.15 | 54.63 | 55.27 | 2,994,549 | -2.51(-4.35%) |
Nov 01, 2018 | 56.69 | 59.21 | 56.25 | 57.78 | 4,499,395 | +1.74(+3.11%) |
Oct 31, 2018 | 54.37 | 56.83 | 53.69 | 56.04 | 7,109,405 | +5.07(+9.95%) |
Oct 30, 2018 | 49.74 | 51.17 | 49.47 | 50.97 | 5,448,911 | +1.42(+2.86%) |
Oct 29, 2018 | 49.29 | 49.92 | 49.08 | 49.55 | 3,771,562 | +0.78(+1.60%) |
Oct 26, 2018 | 49.63 | 49.80 | 48.61 | 48.77 | 4,131,082 | -0.99(-1.99%) |
Oct 25, 2018 | 50.97 | 51.08 | 49.60 | 49.76 | 4,689,334 | -2.20(-4.23%) |
Oct 24, 2018 | 51.27 | 52.79 | 51.27 | 51.96 | 2,350,656 | +0.91(+1.78%) |
Oct 23, 2018 | 51.32 | 51.65 | 49.92 | 51.05 | 2,096,931 | -0.52(-1.00%) |
Oct 22, 2018 | 52.60 | 52.83 | 51.54 | 51.56 | 1,455,412 | -0.88(-1.69%) |
Oct 19, 2018 | 51.83 | 52.92 | 51.83 | 52.45 | 914,160 | +0.81(+1.58%) |
Oct 18, 2018 | 52.31 | 52.87 | 51.44 | 51.63 | 1,241,152 | -0.53(-1.01%) |
Oct 17, 2018 | 52.20 | 52.81 | 51.49 | 52.16 | 1,677,372 | -0.58(-1.10%) |
Oct 16, 2018 | 52.53 | 53.02 | 52.04 | 52.73 | 1,400,237 | +0.49(+0.94%) |
Oct 15, 2018 | 52.03 | 52.70 | 52.01 | 52.24 | 1,514,533 | +0.30(+0.57%) |
Oct 12, 2018 | 52.53 | 52.70 | 51.48 | 51.95 | 1,365,644 | -0.23(-0.44%) |
Oct 11, 2018 | 53.72 | 54.04 | 52.11 | 52.17 | 2,741,987 | -1.51(-2.81%) |
Oct 10, 2018 | 53.88 | 54.77 | 53.66 | 53.68 | 1,529,729 | -0.37(-0.68%) |
Oct 09, 2018 | 54.61 | 54.63 | 53.89 | 54.05 | 1,399,851 | -0.89(-1.63%) |
Oct 08, 2018 | 54.35 | 55.24 | 54.20 | 54.94 | 1,307,352 | +0.75(+1.39%) |
Oct 05, 2018 | 53.98 | 54.62 | 53.72 | 54.19 | 2,032,876 | +0.46(+0.85%) |
Oct 04, 2018 | 53.51 | 54.07 | 53.23 | 53.73 | 2,429,383 | +0.02(+0.03%) |
Oct 03, 2018 | 54.80 | 55.06 | 53.39 | 53.72 | 2,604,996 | -0.62(-1.14%) |
Oct 02, 2018 | 53.51 | 54.40 | 53.51 | 54.34 | 2,037,854 | +0.74(+1.39%) |