Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 52.52 | 52.72 | 52.22 | 52.60 | 244,467 | +0.46(+0.89%) |
Dec 28, 2018 | 52.31 | 52.67 | 51.90 | 52.14 | 111,787 | +0.22(+0.43%) |
Dec 27, 2018 | 50.87 | 51.93 | 50.34 | 51.91 | 142,506 | +0.32(+0.63%) |
Dec 26, 2018 | 49.92 | 51.69 | 49.63 | 51.59 | 112,308 | +1.82(+3.65%) |
Dec 24, 2018 | 50.53 | 50.65 | 49.76 | 49.77 | 65,759 | -1.01(-1.98%) |
Dec 21, 2018 | 51.39 | 52.03 | 50.62 | 50.78 | 557,165 | -0.67(-1.31%) |
Dec 20, 2018 | 51.99 | 52.09 | 51.15 | 51.45 | 172,807 | -0.43(-0.84%) |
Dec 19, 2018 | 52.76 | 53.14 | 51.46 | 51.89 | 229,068 | -0.78(-1.47%) |
Dec 18, 2018 | 53.33 | 53.52 | 52.23 | 52.66 | 272,664 | -0.32(-0.60%) |
Dec 17, 2018 | 53.61 | 53.86 | 52.72 | 52.98 | 108,044 | -0.98(-1.82%) |
Dec 14, 2018 | 54.93 | 54.93 | 53.87 | 53.96 | 92,423 | -1.61(-2.89%) |
Dec 13, 2018 | 55.68 | 55.89 | 55.29 | 55.56 | 66,656 | +0.02(+0.03%) |
Dec 12, 2018 | 55.54 | 56.15 | 55.54 | 55.55 | 124,842 | +0.66(+1.20%) |
Dec 11, 2018 | 55.18 | 55.47 | 54.59 | 54.89 | 93,292 | +0.06(+0.12%) |
Dec 10, 2018 | 54.72 | 55.01 | 53.60 | 54.82 | 210,036 | +0.07(+0.13%) |
Dec 07, 2018 | 55.67 | 55.73 | 54.45 | 54.75 | 57,655 | -1.07(-1.92%) |
Dec 06, 2018 | 55.49 | 55.83 | 54.45 | 55.82 | 99,739 | -0.44(-0.78%) |
Dec 04, 2018 | 57.37 | 57.62 | 56.23 | 56.26 | 96,238 | -1.21(-2.11%) |
Dec 03, 2018 | 57.61 | 57.61 | 57.14 | 57.47 | 381,633 | +0.22(+0.38%) |
Nov 30, 2018 | 56.75 | 57.30 | 56.69 | 57.25 | 206,428 | +0.61(+1.07%) |
Nov 29, 2018 | 56.40 | 56.91 | 56.40 | 56.65 | 83,507 | +0.08(+0.15%) |
Nov 28, 2018 | 55.51 | 56.56 | 55.36 | 56.56 | 158,399 | +1.20(+2.17%) |
Nov 27, 2018 | 54.78 | 55.38 | 54.53 | 55.36 | 145,851 | +0.25(+0.45%) |
Nov 26, 2018 | 54.92 | 55.20 | 54.81 | 55.11 | 106,581 | +0.60(+1.09%) |
Nov 23, 2018 | 54.18 | 54.83 | 54.18 | 54.52 | 29,754 | -0.02(-0.03%) |
Nov 21, 2018 | 54.54 | 54.54 | 54.54 | 0 | -0.06(-0.10%) | |
Nov 20, 2018 | 54.77 | 55.15 | 54.46 | 54.59 | 373,592 | -0.53(-0.97%) |
Nov 19, 2018 | 55.67 | 55.78 | 54.97 | 55.12 | 202,819 | -0.61(-1.09%) |
Nov 16, 2018 | 55.10 | 55.85 | 55.10 | 55.73 | 96,347 | +0.50(+0.90%) |
Nov 15, 2018 | 54.52 | 55.33 | 54.04 | 55.23 | 120,892 | +0.28(+0.52%) |
Nov 14, 2018 | 55.57 | 55.57 | 54.64 | 54.95 | 94,567 | -0.29(-0.53%) |
Nov 13, 2018 | 55.65 | 55.86 | 55.12 | 55.24 | 54,163 | -0.28(-0.51%) |
Nov 12, 2018 | 56.20 | 56.24 | 55.46 | 55.53 | 281,279 | -0.83(-1.47%) |
Nov 09, 2018 | 56.37 | 56.63 | 56.04 | 56.35 | 185,937 | -0.06(-0.11%) |
Nov 08, 2018 | 56.40 | 56.69 | 56.29 | 56.42 | 524,503 | -0.13(-0.23%) |
Nov 07, 2018 | 55.59 | 56.55 | 55.59 | 56.55 | 117,759 | +1.51(+2.75%) |
Nov 06, 2018 | 54.80 | 55.15 | 54.80 | 55.03 | 61,362 | +0.19(+0.35%) |
Nov 05, 2018 | 54.60 | 55.05 | 54.60 | 54.84 | 60,101 | +0.50(+0.91%) |
Nov 02, 2018 | 55.13 | 55.24 | 54.06 | 54.34 | 51,661 | -0.44(-0.80%) |
Nov 01, 2018 | 54.35 | 54.81 | 54.30 | 54.78 | 290,670 | +0.62(+1.15%) |
Oct 31, 2018 | 54.42 | 54.52 | 54.11 | 54.16 | 230,409 | +0.17(+0.32%) |
Oct 30, 2018 | 53.46 | 54.03 | 53.22 | 53.99 | 178,886 | +0.71(+1.33%) |
Oct 29, 2018 | 53.81 | 54.09 | 52.62 | 53.28 | 97,421 | +0.15(+0.28%) |
Oct 26, 2018 | 53.10 | 53.59 | 52.47 | 53.13 | 64,631 | -0.48(-0.89%) |
Oct 25, 2018 | 53.05 | 53.96 | 52.49 | 53.61 | 139,779 | +0.50(+0.93%) |
Oct 24, 2018 | 54.84 | 55.01 | 53.07 | 53.11 | 70,022 | -1.86(-3.39%) |
Oct 23, 2018 | 54.56 | 55.21 | 54.16 | 54.98 | 138,480 | -0.43(-0.78%) |
Oct 22, 2018 | 55.78 | 55.87 | 55.13 | 55.41 | 149,256 | -0.42(-0.76%) |
Oct 19, 2018 | 56.27 | 56.44 | 55.74 | 55.83 | 82,941 | -0.18(-0.33%) |
Oct 18, 2018 | 56.53 | 56.57 | 55.73 | 56.01 | 29,174 | -0.56(-0.99%) |
Oct 17, 2018 | 56.41 | 56.67 | 56.11 | 56.57 | 41,754 | +0.11(+0.19%) |
Oct 16, 2018 | 55.66 | 56.54 | 55.56 | 56.46 | 101,057 | +1.39(+2.53%) |
Oct 15, 2018 | 55.25 | 55.48 | 54.98 | 55.07 | 213,354 | -0.19(-0.35%) |
Oct 12, 2018 | 55.26 | 55.35 | 54.60 | 55.26 | 101,034 | +0.57(+1.04%) |
Oct 11, 2018 | 55.75 | 55.83 | 54.25 | 54.69 | 120,678 | -1.27(-2.26%) |
Oct 10, 2018 | 57.11 | 57.20 | 55.92 | 55.96 | 86,827 | -1.20(-2.10%) |
Oct 09, 2018 | 56.82 | 57.26 | 56.64 | 57.16 | 58,062 | +0.08(+0.14%) |
Oct 08, 2018 | 56.98 | 57.22 | 56.75 | 57.08 | 37,530 | -0.21(-0.37%) |
Oct 05, 2018 | 57.42 | 57.63 | 56.92 | 57.29 | 37,601 | -0.14(-0.24%) |
Oct 04, 2018 | 57.84 | 57.88 | 57.12 | 57.43 | 37,497 | -0.61(-1.06%) |
Oct 03, 2018 | 58.34 | 58.50 | 58.04 | 58.04 | 76,660 | -0.02(-0.03%) |
Oct 02, 2018 | 57.99 | 58.17 | 57.94 | 58.06 | 51,575 | -0.12(-0.21%) |