Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 48.01 | 48.37 | 47.32 | 47.64 | 6,527,144 | -0.27(-0.56%) |
Dec 28, 2018 | 48.24 | 48.79 | 47.46 | 47.91 | 6,132,474 | -0.31(-0.63%) |
Dec 27, 2018 | 47.76 | 48.21 | 46.13 | 48.21 | 7,474,307 | +0.09(+0.18%) |
Dec 26, 2018 | 46.21 | 48.18 | 45.74 | 48.13 | 7,804,898 | +2.34(+5.11%) |
Dec 24, 2018 | 47.02 | 47.21 | 45.73 | 45.79 | 5,636,517 | -1.42(-3.01%) |
Dec 21, 2018 | 48.22 | 48.96 | 47.06 | 47.21 | 12,234,049 | -1.39(-2.87%) |
Dec 20, 2018 | 49.20 | 49.70 | 47.76 | 48.60 | 8,828,599 | -0.97(-1.96%) |
Dec 19, 2018 | 50.79 | 50.92 | 49.08 | 49.58 | 8,383,138 | -0.97(-1.93%) |
Dec 18, 2018 | 51.01 | 51.17 | 50.28 | 50.55 | 6,388,816 | +0.53(+1.07%) |
Dec 17, 2018 | 50.95 | 50.95 | 49.76 | 50.02 | 5,844,393 | -1.07(-2.09%) |
Dec 14, 2018 | 50.50 | 52.25 | 50.46 | 51.09 | 5,814,999 | -0.04(-0.07%) |
Dec 13, 2018 | 53.68 | 53.89 | 50.93 | 51.13 | 10,470,657 | -2.60(-4.83%) |
Dec 12, 2018 | 53.90 | 54.39 | 53.46 | 53.72 | 6,468,565 | +0.36(+0.68%) |
Dec 11, 2018 | 54.12 | 54.38 | 53.11 | 53.36 | 7,203,516 | -0.41(-0.76%) |
Dec 10, 2018 | 53.68 | 54.08 | 52.81 | 53.77 | 5,968,681 | +0.24(+0.45%) |
Dec 07, 2018 | 55.00 | 55.45 | 52.99 | 53.53 | 8,582,091 | -1.92(-3.46%) |
Dec 06, 2018 | 54.07 | 55.59 | 53.95 | 55.45 | 9,468,178 | +1.09(+2.00%) |
Dec 04, 2018 | 55.35 | 56.51 | 53.78 | 54.36 | 15,113,215 | -3.04(-5.29%) |
Dec 03, 2018 | 58.24 | 58.30 | 57.10 | 57.40 | 7,056,790 | -0.56(-0.97%) |
Nov 30, 2018 | 56.58 | 58.54 | 56.49 | 57.96 | 11,361,542 | +1.77(+3.14%) |
Nov 29, 2018 | 55.85 | 56.74 | 55.71 | 56.19 | 7,092,771 | -0.01(-0.02%) |
Nov 28, 2018 | 55.73 | 56.26 | 55.10 | 56.20 | 6,376,828 | +0.53(+0.96%) |
Nov 27, 2018 | 54.72 | 56.33 | 54.69 | 55.67 | 9,300,888 | +1.53(+2.82%) |
Nov 26, 2018 | 54.92 | 55.18 | 54.00 | 54.14 | 6,196,281 | -0.43(-0.79%) |
Nov 23, 2018 | 53.93 | 55.08 | 53.72 | 54.57 | 3,957,387 | +1.14(+2.13%) |
Nov 21, 2018 | 53.44 | 53.44 | 53.44 | 0 | +0.53(+1.01%) | |
Nov 20, 2018 | 53.08 | 53.91 | 52.78 | 52.90 | 5,890,266 | -0.74(-1.39%) |
Nov 19, 2018 | 53.46 | 54.03 | 53.24 | 53.65 | 5,875,204 | +0.28(+0.52%) |
Nov 16, 2018 | 53.28 | 53.48 | 52.41 | 53.37 | 7,038,184 | -0.19(-0.36%) |
Nov 15, 2018 | 53.62 | 53.71 | 52.51 | 53.56 | 7,299,564 | -0.32(-0.58%) |
Nov 14, 2018 | 54.35 | 54.95 | 53.66 | 53.87 | 5,798,578 | -0.37(-0.69%) |
Nov 13, 2018 | 54.54 | 55.30 | 54.22 | 54.25 | 6,288,493 | +0.11(+0.21%) |
Nov 12, 2018 | 54.04 | 54.60 | 53.66 | 54.13 | 4,769,846 | +0.05(+0.09%) |
Nov 09, 2018 | 54.26 | 54.62 | 53.83 | 54.08 | 6,349,082 | -0.08(-0.14%) |
Nov 08, 2018 | 54.03 | 54.38 | 53.35 | 54.16 | 4,347,192 | -0.06(-0.11%) |
Nov 07, 2018 | 53.28 | 54.66 | 53.12 | 54.22 | 7,546,308 | +1.26(+2.38%) |
Nov 06, 2018 | 53.19 | 53.34 | 52.27 | 52.96 | 6,266,840 | -0.22(-0.41%) |
Nov 05, 2018 | 53.15 | 53.49 | 52.70 | 53.18 | 5,487,198 | -0.07(-0.12%) |
Nov 02, 2018 | 53.60 | 54.11 | 52.79 | 53.24 | 6,838,933 | +0.08(+0.14%) |
Nov 01, 2018 | 52.12 | 53.35 | 51.98 | 53.17 | 6,746,794 | +1.24(+2.39%) |
Oct 31, 2018 | 52.76 | 53.25 | 51.88 | 51.93 | 9,169,358 | -0.37(-0.71%) |
Oct 30, 2018 | 50.65 | 52.39 | 50.64 | 52.30 | 7,932,202 | +1.61(+3.18%) |
Oct 29, 2018 | 51.38 | 51.96 | 49.86 | 50.68 | 11,404,242 | +0.13(+0.26%) |
Oct 26, 2018 | 50.58 | 51.41 | 49.47 | 50.55 | 10,090,022 | -0.41(-0.80%) |
Oct 25, 2018 | 48.78 | 51.20 | 48.73 | 50.96 | 9,669,144 | +2.09(+4.27%) |
Oct 24, 2018 | 50.76 | 50.85 | 48.74 | 48.87 | 7,124,219 | -1.84(-3.63%) |
Oct 23, 2018 | 50.57 | 50.90 | 49.36 | 50.71 | 8,094,543 | -0.75(-1.46%) |
Oct 22, 2018 | 50.80 | 51.64 | 50.57 | 51.46 | 6,507,681 | +0.81(+1.59%) |
Oct 19, 2018 | 50.41 | 50.83 | 50.06 | 50.65 | 5,259,291 | +0.25(+0.49%) |
Oct 18, 2018 | 51.51 | 51.52 | 50.25 | 50.41 | 6,188,270 | -1.11(-2.15%) |
Oct 17, 2018 | 52.12 | 52.45 | 50.95 | 51.52 | 9,680,101 | +1.13(+2.24%) |
Oct 16, 2018 | 49.39 | 50.49 | 49.35 | 50.39 | 7,043,047 | +1.20(+2.45%) |
Oct 15, 2018 | 49.34 | 49.81 | 49.11 | 49.18 | 6,845,269 | -0.20(-0.40%) |
Oct 12, 2018 | 49.87 | 50.01 | 48.73 | 49.38 | 10,199,850 | +0.54(+1.11%) |
Oct 11, 2018 | 48.86 | 49.90 | 48.07 | 48.84 | 16,745,342 | +1.68(+3.56%) |
Oct 10, 2018 | 48.13 | 48.23 | 47.13 | 47.16 | 13,787,271 | -1.09(-2.26%) |
Oct 09, 2018 | 49.84 | 50.22 | 48.16 | 48.25 | 8,731,903 | -1.21(-2.45%) |
Oct 08, 2018 | 49.69 | 50.01 | 48.97 | 49.47 | 5,791,337 | -0.53(-1.06%) |
Oct 05, 2018 | 50.99 | 51.10 | 49.85 | 50.00 | 5,925,424 | -0.82(-1.61%) |
Oct 04, 2018 | 51.47 | 51.64 | 50.32 | 50.82 | 8,095,911 | -0.72(-1.40%) |
Oct 03, 2018 | 52.17 | 52.37 | 51.47 | 51.54 | 7,341,926 | -0.35(-0.68%) |
Oct 02, 2018 | 52.60 | 52.75 | 51.43 | 51.89 | 9,068,960 | -1.81(-3.37%) |