Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 57.87 | 58.03 | 57.12 | 57.91 | 1,424,084 | +0.21(+0.36%) |
Dec 28, 2018 | 57.96 | 58.45 | 57.46 | 57.70 | 1,653,717 | -0.14(-0.25%) |
Dec 27, 2018 | 57.30 | 57.84 | 56.39 | 57.84 | 2,616,631 | +0.61(+1.07%) |
Dec 26, 2018 | 56.64 | 57.27 | 55.81 | 57.23 | 1,522,811 | +0.69(+1.23%) |
Dec 24, 2018 | 59.91 | 60.23 | 56.27 | 56.54 | 1,221,839 | -3.19(-5.35%) |
Dec 21, 2018 | 59.73 | 61.52 | 59.62 | 59.73 | 3,461,958 | -0.25(-0.42%) |
Dec 20, 2018 | 59.77 | 60.67 | 59.05 | 59.98 | 2,220,581 | +0.36(+0.60%) |
Dec 19, 2018 | 60.01 | 60.37 | 59.28 | 59.62 | 2,118,552 | -0.37(-0.61%) |
Dec 18, 2018 | 60.52 | 61.10 | 59.77 | 59.99 | 1,938,193 | -0.25(-0.42%) |
Dec 17, 2018 | 62.32 | 62.48 | 60.01 | 60.24 | 2,564,383 | -1.93(-3.11%) |
Dec 14, 2018 | 62.64 | 62.97 | 61.81 | 62.17 | 1,960,732 | -0.50(-0.80%) |
Dec 13, 2018 | 61.83 | 62.97 | 61.83 | 62.68 | 2,329,234 | +0.91(+1.48%) |
Dec 12, 2018 | 62.71 | 63.11 | 61.75 | 61.76 | 2,547,417 | -0.85(-1.36%) |
Dec 11, 2018 | 62.27 | 62.89 | 61.86 | 62.62 | 2,405,089 | +0.38(+0.62%) |
Dec 10, 2018 | 61.79 | 62.43 | 61.06 | 62.23 | 2,352,735 | +0.55(+0.89%) |
Dec 07, 2018 | 61.72 | 62.24 | 61.15 | 61.68 | 1,947,576 | +0.02(+0.03%) |
Dec 06, 2018 | 61.62 | 61.78 | 60.28 | 61.66 | 2,658,872 | +0.39(+0.64%) |
Dec 04, 2018 | 61.03 | 62.01 | 60.99 | 61.27 | 2,394,643 | +0.24(+0.40%) |
Dec 03, 2018 | 60.27 | 61.08 | 59.57 | 61.03 | 2,181,007 | +0.43(+0.70%) |
Nov 30, 2018 | 59.57 | 60.64 | 59.43 | 60.60 | 2,666,973 | +1.24(+2.08%) |
Nov 29, 2018 | 59.16 | 59.41 | 58.26 | 59.36 | 2,371,993 | +0.28(+0.47%) |
Nov 28, 2018 | 59.38 | 59.67 | 58.89 | 59.09 | 2,140,213 | -0.29(-0.49%) |
Nov 27, 2018 | 59.05 | 59.51 | 58.78 | 59.38 | 2,631,440 | +0.36(+0.61%) |
Nov 26, 2018 | 58.98 | 59.41 | 58.48 | 59.02 | 1,951,135 | +0.10(+0.17%) |
Nov 23, 2018 | 59.27 | 59.30 | 58.75 | 58.92 | 721,670 | -0.26(-0.44%) |
Nov 21, 2018 | 59.18 | 59.18 | 59.18 | 0 | -1.20(-1.99%) | |
Nov 20, 2018 | 60.20 | 60.73 | 59.62 | 60.38 | 3,389,013 | +0.52(+0.87%) |
Nov 19, 2018 | 59.29 | 59.91 | 58.99 | 59.87 | 2,355,463 | +0.58(+0.97%) |
Nov 16, 2018 | 59.41 | 59.67 | 58.82 | 59.29 | 2,105,927 | +0.33(+0.57%) |
Nov 15, 2018 | 58.24 | 58.99 | 57.51 | 58.95 | 2,946,082 | +0.48(+0.82%) |
Nov 14, 2018 | 58.80 | 59.12 | 58.37 | 58.48 | 2,532,186 | -0.47(-0.79%) |
Nov 13, 2018 | 58.84 | 59.07 | 58.28 | 58.95 | 1,558,668 | +0.17(+0.29%) |
Nov 12, 2018 | 58.06 | 59.35 | 57.91 | 58.78 | 2,130,668 | +0.71(+1.21%) |
Nov 09, 2018 | 57.35 | 58.43 | 57.19 | 58.07 | 2,442,876 | +0.75(+1.32%) |
Nov 08, 2018 | 57.01 | 57.33 | 56.55 | 57.32 | 1,916,298 | +0.26(+0.45%) |
Nov 07, 2018 | 56.94 | 57.14 | 56.12 | 57.06 | 4,984,579 | +0.41(+0.73%) |
Nov 06, 2018 | 56.14 | 56.71 | 55.99 | 56.64 | 1,614,099 | +0.56(+0.99%) |
Nov 05, 2018 | 55.91 | 56.34 | 55.49 | 56.09 | 3,081,835 | +0.51(+0.91%) |
Nov 02, 2018 | 56.48 | 56.61 | 55.13 | 55.58 | 3,486,516 | -0.73(-1.30%) |
Nov 01, 2018 | 56.16 | 56.41 | 55.82 | 56.31 | 3,738,902 | -0.43(-0.76%) |
Oct 31, 2018 | 56.70 | 58.00 | 55.49 | 56.74 | 4,488,527 | -1.12(-1.94%) |
Oct 30, 2018 | 58.09 | 58.38 | 57.28 | 57.86 | 3,115,953 | -0.02(-0.04%) |
Oct 29, 2018 | 57.13 | 58.05 | 57.13 | 57.89 | 2,519,855 | +0.74(+1.29%) |
Oct 26, 2018 | 58.83 | 58.99 | 56.76 | 57.15 | 4,547,876 | -1.41(-2.41%) |
Oct 25, 2018 | 59.14 | 59.14 | 58.14 | 58.56 | 2,284,701 | -0.90(-1.51%) |
Oct 24, 2018 | 58.26 | 59.80 | 57.91 | 59.46 | 2,959,689 | +1.45(+2.50%) |
Oct 23, 2018 | 58.49 | 58.89 | 57.76 | 58.01 | 2,567,939 | -0.22(-0.38%) |
Oct 22, 2018 | 58.59 | 58.77 | 58.10 | 58.23 | 2,372,797 | -0.32(-0.54%) |
Oct 19, 2018 | 57.50 | 58.79 | 57.40 | 58.54 | 2,828,365 | +1.08(+1.88%) |
Oct 18, 2018 | 57.52 | 57.85 | 57.10 | 57.47 | 2,939,513 | +0.01(+0.01%) |
Oct 17, 2018 | 57.33 | 57.54 | 56.91 | 57.46 | 2,727,624 | +0.16(+0.28%) |
Oct 16, 2018 | 56.40 | 57.63 | 56.04 | 57.30 | 2,884,098 | +0.94(+1.66%) |
Oct 15, 2018 | 56.00 | 56.83 | 55.91 | 56.36 | 3,332,299 | +0.37(+0.67%) |
Oct 12, 2018 | 55.95 | 56.23 | 55.40 | 55.99 | 3,021,712 | -0.02(-0.04%) |
Oct 11, 2018 | 57.42 | 57.58 | 55.82 | 56.01 | 4,459,902 | -1.13(-1.97%) |
Oct 10, 2018 | 57.34 | 58.25 | 57.12 | 57.14 | 3,429,122 | -0.15(-0.26%) |
Oct 09, 2018 | 57.22 | 57.71 | 56.98 | 57.29 | 3,252,962 | +0.27(+0.47%) |
Oct 08, 2018 | 56.81 | 57.57 | 56.60 | 57.03 | 1,854,412 | +0.38(+0.67%) |
Oct 05, 2018 | 55.83 | 56.82 | 55.83 | 56.64 | 2,792,805 | +0.83(+1.49%) |
Oct 04, 2018 | 55.23 | 55.98 | 54.89 | 55.82 | 2,204,953 | +0.41(+0.73%) |
Oct 03, 2018 | 56.08 | 56.33 | 54.90 | 55.41 | 2,039,857 | -0.73(-1.30%) |
Oct 02, 2018 | 55.43 | 56.21 | 55.43 | 56.14 | 2,113,154 | +0.85(+1.53%) |