Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 49.54 | 50.40 | 49.21 | 49.98 | 9,490,512 | +0.54(+1.08%) |
Dec 28, 2018 | 50.19 | 50.38 | 49.28 | 49.45 | 8,488,514 | -0.85(-1.68%) |
Dec 27, 2018 | 49.86 | 50.36 | 48.32 | 50.30 | 11,942,985 | -0.22(-0.44%) |
Dec 26, 2018 | 48.47 | 50.53 | 48.20 | 50.52 | 11,042,895 | +2.14(+4.43%) |
Dec 24, 2018 | 49.92 | 50.21 | 48.32 | 48.38 | 7,711,768 | -1.66(-3.32%) |
Dec 21, 2018 | 51.74 | 52.81 | 49.74 | 50.04 | 22,007,290 | -1.34(-2.61%) |
Dec 20, 2018 | 51.25 | 52.22 | 50.62 | 51.38 | 12,848,878 | +0.24(+0.47%) |
Dec 19, 2018 | 52.03 | 53.37 | 50.73 | 51.14 | 11,872,877 | -0.67(-1.30%) |
Dec 18, 2018 | 52.33 | 53.33 | 51.38 | 51.81 | 11,281,363 | -0.22(-0.43%) |
Dec 17, 2018 | 52.25 | 53.62 | 51.59 | 52.04 | 13,937,042 | -0.36(-0.69%) |
Dec 14, 2018 | 53.38 | 53.68 | 52.24 | 52.40 | 10,328,576 | -1.42(-2.64%) |
Dec 13, 2018 | 54.42 | 54.57 | 53.31 | 53.82 | 7,756,394 | -0.18(-0.33%) |
Dec 12, 2018 | 54.34 | 54.93 | 53.93 | 54.00 | 8,137,079 | +0.33(+0.62%) |
Dec 11, 2018 | 53.99 | 54.81 | 53.25 | 53.66 | 7,402,981 | +0.18(+0.34%) |
Dec 10, 2018 | 54.85 | 55.37 | 52.22 | 53.48 | 11,263,833 | -0.52(-0.97%) |
Dec 07, 2018 | 55.30 | 55.47 | 53.80 | 54.00 | 7,139,407 | -1.62(-2.91%) |
Dec 06, 2018 | 54.45 | 55.64 | 53.97 | 55.62 | 10,220,030 | +0.51(+0.92%) |
Dec 04, 2018 | 56.10 | 57.55 | 54.93 | 55.11 | 12,537,437 | -1.04(-1.85%) |
Dec 03, 2018 | 57.64 | 57.77 | 55.87 | 56.15 | 13,966,973 | -0.86(-1.50%) |
Nov 30, 2018 | 55.26 | 57.21 | 55.03 | 57.01 | 10,945,224 | +1.78(+3.23%) |
Nov 29, 2018 | 54.52 | 55.69 | 54.45 | 55.22 | 8,082,989 | +0.40(+0.72%) |
Nov 28, 2018 | 53.48 | 54.84 | 53.02 | 54.83 | 8,052,644 | +1.39(+2.60%) |
Nov 27, 2018 | 52.69 | 53.45 | 52.15 | 53.44 | 10,097,591 | +0.40(+0.75%) |
Nov 26, 2018 | 53.39 | 53.93 | 52.35 | 53.04 | 11,671,751 | +0.28(+0.53%) |
Nov 23, 2018 | 52.60 | 53.12 | 52.35 | 52.77 | 3,877,621 | -0.12(-0.22%) |
Nov 21, 2018 | 52.89 | 52.89 | 52.89 | 0 | -0.66(-1.23%) | |
Nov 20, 2018 | 54.20 | 55.04 | 53.52 | 53.54 | 10,740,546 | -0.35(-0.65%) |
Nov 19, 2018 | 54.73 | 54.87 | 53.61 | 53.89 | 10,865,342 | -0.94(-1.72%) |
Nov 16, 2018 | 55.03 | 55.23 | 54.62 | 54.84 | 10,170,254 | -0.46(-0.83%) |
Nov 15, 2018 | 55.64 | 55.92 | 54.23 | 55.30 | 11,584,502 | -0.61(-1.09%) |
Nov 14, 2018 | 56.55 | 56.82 | 55.59 | 55.91 | 5,536,125 | -0.29(-0.52%) |
Nov 13, 2018 | 55.94 | 57.49 | 55.72 | 56.20 | 5,600,055 | +0.34(+0.61%) |
Nov 12, 2018 | 56.32 | 56.63 | 55.52 | 55.86 | 6,435,046 | -0.55(-0.97%) |
Nov 09, 2018 | 56.63 | 56.98 | 56.01 | 56.40 | 5,764,629 | -0.55(-0.97%) |
Nov 08, 2018 | 57.25 | 57.58 | 56.75 | 56.96 | 6,309,892 | -0.48(-0.83%) |
Nov 07, 2018 | 56.27 | 57.69 | 55.75 | 57.43 | 10,895,959 | +1.69(+3.03%) |
Nov 06, 2018 | 55.27 | 55.78 | 55.11 | 55.75 | 7,191,954 | +0.61(+1.11%) |
Nov 05, 2018 | 55.37 | 55.60 | 54.65 | 55.14 | 7,427,739 | +0.11(+0.20%) |
Nov 02, 2018 | 56.24 | 56.71 | 54.59 | 55.03 | 7,648,986 | -0.69(-1.24%) |
Nov 01, 2018 | 54.04 | 55.80 | 53.88 | 55.72 | 10,171,190 | +1.69(+3.12%) |
Oct 31, 2018 | 57.38 | 57.45 | 53.27 | 54.03 | 21,710,986 | -3.06(-5.36%) |
Oct 30, 2018 | 56.45 | 57.55 | 56.29 | 57.09 | 8,369,959 | +0.90(+1.61%) |
Oct 29, 2018 | 56.10 | 57.05 | 55.05 | 56.18 | 11,588,392 | +0.92(+1.66%) |
Oct 26, 2018 | 52.93 | 55.69 | 52.70 | 55.26 | 13,889,500 | +0.89(+1.63%) |
Oct 25, 2018 | 54.11 | 55.48 | 53.29 | 54.38 | 11,846,515 | +0.48(+0.90%) |
Oct 24, 2018 | 56.44 | 57.10 | 53.79 | 53.89 | 11,293,108 | -2.90(-5.11%) |
Oct 23, 2018 | 56.69 | 57.30 | 56.02 | 56.79 | 7,241,688 | -0.53(-0.93%) |
Oct 22, 2018 | 58.21 | 58.40 | 57.20 | 57.32 | 6,752,681 | -0.74(-1.27%) |
Oct 19, 2018 | 58.76 | 59.27 | 57.97 | 58.06 | 6,355,730 | -0.71(-1.21%) |
Oct 18, 2018 | 59.88 | 59.91 | 58.10 | 58.77 | 7,805,559 | -1.15(-1.92%) |
Oct 17, 2018 | 60.22 | 60.45 | 59.54 | 59.92 | 6,884,326 | -0.55(-0.90%) |
Oct 16, 2018 | 58.08 | 60.57 | 57.88 | 60.47 | 9,408,082 | +2.80(+4.85%) |
Oct 15, 2018 | 58.09 | 58.46 | 57.62 | 57.67 | 6,560,390 | -0.64(-1.10%) |
Oct 12, 2018 | 58.01 | 58.56 | 57.26 | 58.31 | 7,115,304 | +0.86(+1.50%) |
Oct 11, 2018 | 59.35 | 59.58 | 56.90 | 57.45 | 10,709,172 | -1.81(-3.05%) |
Oct 10, 2018 | 60.40 | 61.06 | 59.23 | 59.26 | 8,478,825 | -1.39(-2.30%) |
Oct 09, 2018 | 60.38 | 61.33 | 60.09 | 60.65 | 6,773,936 | +0.11(+0.18%) |
Oct 08, 2018 | 60.46 | 60.74 | 59.84 | 60.54 | 5,687,743 | +0.13(+0.21%) |
Oct 05, 2018 | 60.83 | 61.46 | 59.55 | 60.41 | 7,677,002 | -0.25(-0.42%) |
Oct 04, 2018 | 62.35 | 62.56 | 60.09 | 60.67 | 9,724,080 | -1.93(-3.09%) |
Oct 03, 2018 | 62.48 | 63.08 | 62.19 | 62.60 | 8,277,752 | +0.26(+0.42%) |
Oct 02, 2018 | 61.83 | 62.40 | 61.56 | 62.34 | 9,424,445 | +0.56(+0.91%) |