Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 48.83 | 49.19 | 48.01 | 49.08 | 2,233,216 | +0.19(+0.39%) |
Dec 28, 2018 | 49.55 | 49.91 | 48.68 | 48.89 | 2,747,209 | -0.52(-1.06%) |
Dec 27, 2018 | 48.67 | 49.43 | 47.81 | 49.41 | 2,632,826 | +0.33(+0.68%) |
Dec 26, 2018 | 48.34 | 49.09 | 47.72 | 49.08 | 4,301,120 | +0.88(+1.83%) |
Dec 24, 2018 | 48.45 | 48.82 | 47.34 | 48.20 | 1,242,760 | -0.31(-0.63%) |
Dec 21, 2018 | 50.02 | 51.23 | 48.45 | 48.50 | 3,323,678 | -1.52(-3.04%) |
Dec 20, 2018 | 50.38 | 51.08 | 49.52 | 50.02 | 2,489,699 | -0.46(-0.92%) |
Dec 19, 2018 | 51.91 | 52.61 | 50.27 | 50.49 | 2,373,090 | -1.34(-2.58%) |
Dec 18, 2018 | 53.15 | 54.22 | 51.41 | 51.82 | 2,571,003 | -1.11(-2.10%) |
Dec 17, 2018 | 54.05 | 54.44 | 52.68 | 52.93 | 2,575,178 | -1.25(-2.31%) |
Dec 14, 2018 | 54.77 | 55.05 | 54.04 | 54.18 | 1,830,786 | -1.05(-1.90%) |
Dec 13, 2018 | 55.46 | 56.10 | 54.83 | 55.23 | 1,928,670 | +0.11(+0.21%) |
Dec 12, 2018 | 55.13 | 56.61 | 55.07 | 55.12 | 3,128,479 | +0.46(+0.85%) |
Dec 11, 2018 | 55.06 | 55.66 | 54.35 | 54.66 | 1,401,845 | -0.17(-0.32%) |
Dec 10, 2018 | 55.70 | 55.71 | 53.92 | 54.83 | 1,619,755 | -0.55(-0.99%) |
Dec 07, 2018 | 56.06 | 57.14 | 55.08 | 55.38 | 2,249,578 | -0.95(-1.69%) |
Dec 06, 2018 | 56.12 | 56.38 | 55.13 | 56.33 | 2,256,573 | -0.36(-0.63%) |
Dec 04, 2018 | 57.58 | 57.95 | 56.56 | 56.69 | 2,316,402 | -1.11(-1.92%) |
Dec 03, 2018 | 57.57 | 57.83 | 56.11 | 57.80 | 2,304,977 | +0.32(+0.56%) |
Nov 30, 2018 | 56.39 | 57.55 | 56.37 | 57.48 | 3,038,647 | +1.28(+2.27%) |
Nov 29, 2018 | 57.02 | 57.23 | 55.70 | 56.20 | 2,086,834 | -1.04(-1.82%) |
Nov 28, 2018 | 56.51 | 57.42 | 56.17 | 57.24 | 3,017,251 | +0.64(+1.14%) |
Nov 27, 2018 | 56.01 | 56.74 | 55.42 | 56.60 | 1,495,764 | +0.16(+0.29%) |
Nov 26, 2018 | 56.22 | 56.75 | 55.84 | 56.44 | 2,206,489 | +0.76(+1.37%) |
Nov 23, 2018 | 55.74 | 56.06 | 55.29 | 55.67 | 809,897 | -0.03(-0.05%) |
Nov 21, 2018 | 55.70 | 55.70 | 55.70 | 0 | -0.65(-1.16%) | |
Nov 20, 2018 | 57.06 | 58.17 | 56.08 | 56.35 | 2,275,149 | -1.31(-2.27%) |
Nov 19, 2018 | 56.40 | 57.94 | 56.37 | 57.66 | 2,490,180 | +1.43(+2.55%) |
Nov 16, 2018 | 56.06 | 56.39 | 55.65 | 56.23 | 1,873,103 | +0.04(+0.08%) |
Nov 15, 2018 | 56.22 | 56.31 | 55.52 | 56.18 | 1,481,969 | -0.05(-0.09%) |
Nov 14, 2018 | 56.36 | 56.44 | 55.55 | 56.24 | 1,377,492 | +0.23(+0.40%) |
Nov 13, 2018 | 57.08 | 57.42 | 55.73 | 56.01 | 1,759,425 | -0.88(-1.54%) |
Nov 12, 2018 | 55.63 | 57.37 | 55.29 | 56.89 | 2,736,823 | +0.87(+1.55%) |
Nov 09, 2018 | 55.63 | 56.24 | 55.25 | 56.02 | 2,473,330 | +0.46(+0.83%) |
Nov 08, 2018 | 55.13 | 56.20 | 54.99 | 55.56 | 2,127,693 | +0.30(+0.55%) |
Nov 07, 2018 | 54.83 | 55.57 | 54.07 | 55.25 | 2,312,462 | +0.84(+1.55%) |
Nov 06, 2018 | 54.20 | 55.11 | 53.13 | 54.41 | 2,613,922 | -0.38(-0.70%) |
Nov 05, 2018 | 54.94 | 55.57 | 54.29 | 54.79 | 2,440,189 | -0.03(-0.05%) |
Nov 02, 2018 | 57.40 | 57.69 | 54.19 | 54.82 | 3,018,865 | -2.49(-4.35%) |
Nov 01, 2018 | 56.24 | 58.73 | 55.80 | 57.31 | 4,535,931 | +1.73(+3.11%) |
Oct 31, 2018 | 53.93 | 56.37 | 53.26 | 55.58 | 7,167,135 | +5.03(+9.95%) |
Oct 30, 2018 | 49.34 | 50.76 | 49.07 | 50.56 | 5,493,158 | +1.41(+2.86%) |
Oct 29, 2018 | 48.90 | 49.51 | 48.69 | 49.15 | 3,802,188 | +0.77(+1.60%) |
Oct 26, 2018 | 49.23 | 49.40 | 48.22 | 48.38 | 4,164,627 | -0.98(-1.99%) |
Oct 25, 2018 | 50.56 | 50.67 | 49.20 | 49.36 | 4,727,413 | -2.18(-4.23%) |
Oct 24, 2018 | 50.86 | 52.36 | 50.86 | 51.54 | 2,369,744 | +0.90(+1.78%) |
Oct 23, 2018 | 50.90 | 51.23 | 49.52 | 50.63 | 2,113,959 | -0.51(-1.00%) |
Oct 22, 2018 | 52.18 | 52.41 | 51.12 | 51.15 | 1,467,230 | -0.88(-1.69%) |
Oct 19, 2018 | 51.42 | 52.49 | 51.42 | 52.02 | 921,583 | +0.81(+1.58%) |
Oct 18, 2018 | 51.89 | 52.44 | 51.02 | 51.22 | 1,251,230 | -0.52(-1.01%) |
Oct 17, 2018 | 51.78 | 52.39 | 51.08 | 51.74 | 1,690,993 | -0.57(-1.10%) |
Oct 16, 2018 | 52.11 | 52.59 | 51.62 | 52.31 | 1,411,607 | +0.49(+0.94%) |
Oct 15, 2018 | 51.62 | 52.28 | 51.59 | 51.82 | 1,526,831 | +0.30(+0.57%) |
Oct 12, 2018 | 52.11 | 52.28 | 51.07 | 51.53 | 1,376,733 | -0.23(-0.44%) |
Oct 11, 2018 | 53.28 | 53.60 | 51.69 | 51.75 | 2,764,253 | -1.49(-2.81%) |
Oct 10, 2018 | 53.45 | 54.33 | 53.23 | 53.25 | 1,542,151 | -0.36(-0.68%) |
Oct 09, 2018 | 54.17 | 54.19 | 53.46 | 53.61 | 1,411,218 | -0.89(-1.63%) |
Oct 08, 2018 | 53.92 | 54.79 | 53.76 | 54.50 | 1,317,968 | +0.75(+1.39%) |
Oct 05, 2018 | 53.54 | 54.18 | 53.29 | 53.75 | 2,049,383 | +0.45(+0.85%) |
Oct 04, 2018 | 53.07 | 53.64 | 52.80 | 53.30 | 2,449,110 | +0.02(+0.03%) |
Oct 03, 2018 | 54.36 | 54.61 | 52.96 | 53.28 | 2,626,149 | -0.62(-1.14%) |
Oct 02, 2018 | 53.07 | 53.96 | 53.07 | 53.90 | 2,054,402 | +0.74(+1.39%) |