Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 55.61 | 55.81 | 55.04 | 55.59 | 1,874,998 | +0.41(+0.74%) |
Dec 28, 2018 | 55.81 | 56.17 | 54.98 | 55.18 | 2,023,962 | -0.45(-0.81%) |
Dec 27, 2018 | 54.13 | 55.65 | 53.63 | 55.63 | 2,043,503 | +0.75(+1.37%) |
Dec 26, 2018 | 52.93 | 54.92 | 52.32 | 54.88 | 2,899,900 | +2.29(+4.35%) |
Dec 24, 2018 | 54.16 | 54.35 | 52.57 | 52.59 | 1,905,705 | -1.88(-3.45%) |
Dec 21, 2018 | 56.00 | 57.05 | 54.33 | 54.47 | 5,810,644 | -0.96(-1.72%) |
Dec 20, 2018 | 55.05 | 56.07 | 54.21 | 55.43 | 5,132,421 | +0.17(+0.31%) |
Dec 19, 2018 | 55.26 | 56.86 | 54.29 | 55.26 | 4,439,306 | +0.38(+0.68%) |
Dec 18, 2018 | 55.67 | 56.12 | 54.56 | 54.88 | 3,599,176 | -0.54(-0.97%) |
Dec 17, 2018 | 56.32 | 56.80 | 55.06 | 55.42 | 3,680,464 | -0.81(-1.44%) |
Dec 14, 2018 | 57.08 | 57.27 | 56.06 | 56.23 | 2,322,476 | -1.26(-2.20%) |
Dec 13, 2018 | 58.44 | 58.45 | 56.94 | 57.49 | 2,546,002 | -0.63(-1.09%) |
Dec 12, 2018 | 59.06 | 59.22 | 58.09 | 58.12 | 1,890,601 | -0.02(-0.03%) |
Dec 11, 2018 | 58.64 | 59.67 | 57.64 | 58.14 | 2,083,825 | +0.02(+0.03%) |
Dec 10, 2018 | 57.76 | 58.39 | 56.99 | 58.12 | 2,127,892 | +0.38(+0.65%) |
Dec 07, 2018 | 58.74 | 59.15 | 56.65 | 57.75 | 2,541,644 | -1.27(-2.15%) |
Dec 06, 2018 | 58.10 | 59.13 | 57.37 | 59.02 | 2,947,514 | -0.11(-0.19%) |
Dec 04, 2018 | 60.50 | 60.81 | 58.97 | 59.13 | 3,033,189 | -1.46(-2.41%) |
Dec 03, 2018 | 61.05 | 61.22 | 59.59 | 60.59 | 2,348,009 | +0.21(+0.35%) |
Nov 30, 2018 | 59.85 | 60.57 | 59.56 | 60.37 | 4,005,263 | +0.72(+1.20%) |
Nov 29, 2018 | 60.00 | 60.25 | 59.59 | 59.66 | 2,630,015 | -0.79(-1.31%) |
Nov 28, 2018 | 59.06 | 60.46 | 58.95 | 60.45 | 2,746,555 | +1.44(+2.44%) |
Nov 27, 2018 | 58.13 | 59.03 | 57.89 | 59.01 | 1,864,203 | +0.64(+1.10%) |
Nov 26, 2018 | 58.27 | 58.41 | 57.47 | 58.37 | 3,025,307 | +0.98(+1.71%) |
Nov 23, 2018 | 56.94 | 57.94 | 56.75 | 57.39 | 1,045,442 | -0.06(-0.10%) |
Nov 21, 2018 | 57.45 | 57.45 | 57.45 | 0 | +0.03(+0.04%) | |
Nov 20, 2018 | 58.10 | 58.23 | 57.12 | 57.42 | 2,218,614 | -0.95(-1.62%) |
Nov 19, 2018 | 58.61 | 58.94 | 57.66 | 58.37 | 2,601,923 | -0.38(-0.64%) |
Nov 16, 2018 | 57.86 | 58.90 | 57.45 | 58.74 | 2,363,145 | +0.78(+1.34%) |
Nov 15, 2018 | 56.48 | 58.10 | 56.22 | 57.97 | 3,278,113 | +1.04(+1.83%) |
Nov 14, 2018 | 57.93 | 58.76 | 56.82 | 56.93 | 3,294,519 | -0.88(-1.52%) |
Nov 13, 2018 | 59.22 | 59.22 | 57.48 | 57.81 | 2,026,948 | -0.18(-0.31%) |
Nov 12, 2018 | 58.74 | 58.91 | 57.90 | 57.99 | 1,979,547 | -0.90(-1.54%) |
Nov 09, 2018 | 58.59 | 59.03 | 58.27 | 58.89 | 1,605,785 | +0.02(+0.03%) |
Nov 08, 2018 | 58.51 | 59.10 | 58.35 | 58.87 | 2,173,527 | +0.44(+0.76%) |
Nov 07, 2018 | 57.79 | 58.47 | 57.58 | 58.43 | 2,101,179 | +1.11(+1.94%) |
Nov 06, 2018 | 56.56 | 57.36 | 56.56 | 57.32 | 2,142,640 | +0.77(+1.36%) |
Nov 05, 2018 | 55.92 | 56.80 | 55.74 | 56.55 | 2,896,582 | +0.67(+1.21%) |
Nov 02, 2018 | 55.57 | 56.01 | 55.10 | 55.88 | 3,117,457 | +0.43(+0.77%) |
Nov 01, 2018 | 55.83 | 56.05 | 55.24 | 55.45 | 2,505,954 | -0.43(-0.76%) |
Oct 31, 2018 | 55.28 | 56.57 | 55.25 | 55.88 | 4,107,481 | +1.21(+2.22%) |
Oct 30, 2018 | 54.14 | 54.73 | 53.87 | 54.67 | 3,071,507 | +0.60(+1.11%) |
Oct 29, 2018 | 54.81 | 55.17 | 53.19 | 54.07 | 2,478,183 | -0.08(-0.14%) |
Oct 26, 2018 | 53.72 | 54.76 | 53.30 | 54.14 | 3,384,233 | -0.77(-1.40%) |
Oct 25, 2018 | 54.86 | 55.20 | 54.08 | 54.91 | 3,804,411 | +0.64(+1.18%) |
Oct 24, 2018 | 55.91 | 56.10 | 54.15 | 54.27 | 4,083,911 | -1.68(-3.01%) |
Oct 23, 2018 | 56.98 | 56.98 | 55.31 | 55.95 | 3,854,443 | -1.20(-2.10%) |
Oct 22, 2018 | 57.73 | 57.89 | 57.12 | 57.15 | 2,351,210 | -0.31(-0.54%) |
Oct 19, 2018 | 57.95 | 58.44 | 57.41 | 57.47 | 2,796,056 | -0.08(-0.13%) |
Oct 18, 2018 | 58.32 | 58.90 | 57.48 | 57.54 | 3,370,481 | -0.73(-1.25%) |
Oct 17, 2018 | 58.37 | 59.12 | 57.67 | 58.27 | 4,457,503 | +0.00(+0.00%) |
Oct 16, 2018 | 57.99 | 58.47 | 57.69 | 58.27 | 3,542,665 | +0.74(+1.28%) |
Oct 15, 2018 | 57.68 | 58.08 | 57.31 | 57.53 | 2,648,409 | -0.20(-0.35%) |
Oct 12, 2018 | 57.94 | 58.49 | 56.98 | 57.74 | 3,459,898 | +0.62(+1.08%) |
Oct 11, 2018 | 58.79 | 59.12 | 56.78 | 57.12 | 4,759,260 | -1.67(-2.85%) |
Oct 10, 2018 | 61.31 | 61.31 | 58.74 | 58.79 | 3,169,569 | -2.53(-4.12%) |
Oct 09, 2018 | 61.37 | 62.16 | 61.08 | 61.32 | 1,799,649 | +0.12(+0.19%) |
Oct 08, 2018 | 61.42 | 61.71 | 60.75 | 61.20 | 2,400,577 | -0.49(-0.80%) |
Oct 05, 2018 | 61.30 | 61.99 | 60.92 | 61.70 | 2,338,520 | +0.47(+0.76%) |
Oct 04, 2018 | 61.68 | 61.75 | 60.63 | 61.23 | 2,903,582 | -0.69(-1.11%) |
Oct 03, 2018 | 63.45 | 63.45 | 61.68 | 61.92 | 3,626,274 | -1.34(-2.11%) |
Oct 02, 2018 | 62.18 | 64.30 | 61.15 | 63.25 | 6,953,819 | +0.90(+1.44%) |