Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 19, 2018 | 58.23 | 58.23 | 58.23 | 0 | +0.00(+0.00%) | |
Dec 18, 2018 | 58.25 | 58.28 | 58.21 | 58.23 | 352,447 | -0.03(-0.05%) |
Dec 17, 2018 | 58.28 | 58.31 | 58.26 | 58.26 | 272,271 | -0.05(-0.09%) |
Dec 14, 2018 | 58.35 | 58.38 | 58.28 | 58.31 | 513,800 | -0.04(-0.07%) |
Dec 13, 2018 | 58.30 | 58.35 | 58.28 | 58.35 | 259,538 | +0.02(+0.03%) |
Dec 12, 2018 | 58.25 | 58.40 | 58.25 | 58.33 | 447,263 | +0.09(+0.15%) |
Dec 11, 2018 | 58.23 | 58.35 | 58.22 | 58.24 | 368,202 | +0.04(+0.07%) |
Dec 10, 2018 | 58.23 | 58.25 | 58.19 | 58.20 | 403,009 | +0.00(+0.00%) |
Dec 07, 2018 | 58.18 | 58.23 | 58.16 | 58.20 | 181,800 | +0.02(+0.03%) |
Dec 06, 2018 | 58.27 | 58.30 | 58.15 | 58.18 | 363,578 | -0.11(-0.19%) |
Dec 04, 2018 | 58.28 | 58.34 | 58.27 | 58.29 | 182,800 | +0.01(+0.02%) |
Dec 03, 2018 | 58.29 | 58.33 | 58.27 | 58.28 | 330,088 | -0.01(-0.02%) |
Nov 30, 2018 | 58.27 | 58.40 | 58.27 | 58.29 | 216,000 | +0.02(+0.03%) |
Nov 29, 2018 | 58.28 | 58.33 | 58.26 | 58.27 | 225,680 | +0.00(+0.00%) |
Nov 28, 2018 | 58.26 | 58.39 | 58.25 | 58.27 | 1,008,051 | -0.08(-0.14%) |
Nov 27, 2018 | 58.28 | 58.35 | 58.24 | 58.35 | 229,438 | +0.00(+0.00%) |
Nov 26, 2018 | 58.25 | 58.39 | 58.23 | 58.35 | 381,374 | +0.12(+0.21%) |
Nov 23, 2018 | 58.23 | 58.38 | 58.21 | 58.23 | 108,300 | +0.00(+0.00%) |
Nov 21, 2018 | 58.23 | 58.23 | 58.23 | 0 | +0.02(+0.03%) | |
Nov 20, 2018 | 58.29 | 58.34 | 58.20 | 58.21 | 442,485 | -0.09(-0.15%) |
Nov 19, 2018 | 58.20 | 58.37 | 58.20 | 58.30 | 257,806 | +0.00(+0.00%) |
Nov 16, 2018 | 58.25 | 58.32 | 58.18 | 58.30 | 206,700 | +0.00(+0.00%) |
Nov 15, 2018 | 58.18 | 58.33 | 58.18 | 58.30 | 393,306 | +0.10(+0.17%) |
Nov 14, 2018 | 58.21 | 58.21 | 58.14 | 58.20 | 454,390 | +0.06(+0.10%) |
Nov 13, 2018 | 58.30 | 58.35 | 58.14 | 58.14 | 178,603 | -0.15(-0.26%) |
Nov 12, 2018 | 58.20 | 58.33 | 58.17 | 58.29 | 223,324 | -0.03(-0.05%) |
Nov 09, 2018 | 58.25 | 58.38 | 58.12 | 58.32 | 176,400 | +0.00(+0.00%) |
Nov 08, 2018 | 58.16 | 58.39 | 58.16 | 58.32 | 328,917 | +0.07(+0.12%) |
Nov 07, 2018 | 58.05 | 58.25 | 58.05 | 58.25 | 459,524 | +0.11(+0.19%) |
Nov 06, 2018 | 58.06 | 58.15 | 58.02 | 58.14 | 236,200 | +0.06(+0.10%) |
Nov 05, 2018 | 58.05 | 58.15 | 58.01 | 58.08 | 230,229 | +0.02(+0.03%) |
Nov 02, 2018 | 58.12 | 58.17 | 58.02 | 58.06 | 315,100 | -0.05(-0.09%) |
Nov 01, 2018 | 58.19 | 58.30 | 58.09 | 58.11 | 267,282 | -0.11(-0.19%) |
Oct 31, 2018 | 58.00 | 58.23 | 58.00 | 58.22 | 299,946 | +0.19(+0.33%) |
Oct 30, 2018 | 58.00 | 58.14 | 57.98 | 58.03 | 395,390 | +0.04(+0.07%) |
Oct 29, 2018 | 58.08 | 58.09 | 57.97 | 57.99 | 576,403 | -0.11(-0.19%) |
Oct 26, 2018 | 58.04 | 58.11 | 58.00 | 58.10 | 627,400 | +0.06(+0.10%) |
Oct 25, 2018 | 58.04 | 58.12 | 58.04 | 58.04 | 607,632 | +0.00(+0.00%) |
Oct 24, 2018 | 58.05 | 58.12 | 58.04 | 58.04 | 542,980 | -0.03(-0.05%) |
Oct 23, 2018 | 57.97 | 58.11 | 57.97 | 58.07 | 811,876 | +0.17(+0.29%) |
Oct 22, 2018 | 57.90 | 57.97 | 57.84 | 57.90 | 420,984 | -0.03(-0.05%) |
Oct 19, 2018 | 57.46 | 58.09 | 57.46 | 57.93 | 775,600 | -0.15(-0.26%) |
Oct 18, 2018 | 57.98 | 58.09 | 57.90 | 58.08 | 859,210 | +0.08(+0.14%) |
Oct 17, 2018 | 57.88 | 58.00 | 57.86 | 58.00 | 595,595 | +0.03(+0.05%) |
Oct 16, 2018 | 57.80 | 58.00 | 57.80 | 57.97 | 956,416 | +0.13(+0.22%) |
Oct 15, 2018 | 57.99 | 58.00 | 57.83 | 57.84 | 1,016,648 | -0.17(-0.29%) |
Oct 12, 2018 | 57.90 | 58.09 | 57.85 | 58.01 | 1,355,800 | +0.15(+0.26%) |
Oct 11, 2018 | 57.90 | 57.94 | 57.80 | 57.86 | 1,596,786 | -0.05(-0.09%) |
Oct 10, 2018 | 57.99 | 58.03 | 57.89 | 57.91 | 902,070 | -0.07(-0.12%) |
Oct 09, 2018 | 57.97 | 58.05 | 57.68 | 57.98 | 1,005,661 | -0.01(-0.02%) |
Oct 08, 2018 | 58.02 | 58.07 | 57.91 | 57.99 | 1,240,797 | -0.07(-0.12%) |
Oct 05, 2018 | 58.08 | 58.15 | 58.02 | 58.06 | 1,046,300 | -0.05(-0.09%) |
Oct 04, 2018 | 58.03 | 58.17 | 58.03 | 58.11 | 849,779 | +0.05(+0.09%) |
Oct 03, 2018 | 58.08 | 58.17 | 58.05 | 58.06 | 607,269 | -0.02(-0.03%) |
Oct 02, 2018 | 57.97 | 58.20 | 57.96 | 58.08 | 810,921 | -0.02(-0.03%) |
Oct 01, 2018 | 58.28 | 58.34 | 58.08 | 58.10 | 747,850 | -0.22(-0.38%) |
Sep 28, 2018 | 58.12 | 58.33 | 58.10 | 58.32 | 813,500 | +0.07(+0.12%) |
Sep 27, 2018 | 58.12 | 58.25 | 58.05 | 58.25 | 1,032,839 | +0.05(+0.09%) |
Sep 26, 2018 | 58.10 | 58.24 | 58.10 | 58.20 | 1,224,317 | +0.00(+0.00%) |
Sep 25, 2018 | 58.11 | 58.25 | 58.05 | 58.20 | 1,297,138 | -0.02(-0.03%) |
Sep 24, 2018 | 58.09 | 58.30 | 57.90 | 58.22 | 2,809,656 | +0.07(+0.12%) |
Sep 21, 2018 | 58.00 | 58.29 | 57.91 | 58.15 | 7,042,800 | +5.40(+10.24%) |
Sep 20, 2018 | 52.39 | 53.55 | 51.15 | 52.75 | 585,954 | +2.47(+4.91%) |
Sep 19, 2018 | 50.30 | 50.81 | 49.56 | 50.28 | 209,296 | +0.22(+0.44%) |
Sep 18, 2018 | 49.06 | 50.13 | 49.00 | 50.06 | 164,662 | +1.19(+2.44%) |
Sep 17, 2018 | 49.62 | 49.80 | 48.31 | 48.87 | 198,804 | -1.29(-2.57%) |
Sep 14, 2018 | 49.85 | 50.55 | 49.15 | 50.16 | 256,900 | +0.17(+0.34%) |
Sep 13, 2018 | 49.84 | 50.60 | 49.27 | 49.99 | 207,692 | -0.32(-0.64%) |
Sep 12, 2018 | 49.21 | 51.00 | 49.13 | 50.31 | 324,535 | +1.01(+2.05%) |
Sep 11, 2018 | 48.24 | 49.38 | 47.67 | 49.30 | 219,492 | +0.95(+1.96%) |
Sep 10, 2018 | 47.14 | 48.49 | 47.11 | 48.35 | 207,608 | +0.71(+1.49%) |
Sep 07, 2018 | 47.27 | 48.45 | 46.84 | 47.64 | 174,200 | -0.05(-0.10%) |
Sep 06, 2018 | 47.66 | 48.45 | 47.02 | 47.69 | 187,619 | -0.06(-0.13%) |
Sep 05, 2018 | 46.91 | 47.92 | 45.54 | 47.75 | 394,447 | +0.36(+0.76%) |
Sep 04, 2018 | 47.87 | 48.56 | 46.85 | 47.39 | 336,981 | -0.40(-0.84%) |
Aug 31, 2018 | 47.79 | 47.79 | 47.79 | 0 | -0.56(-1.16%) | |
Aug 30, 2018 | 47.47 | 48.63 | 47.41 | 48.35 | 255,680 | +1.10(+2.33%) |
Aug 29, 2018 | 48.40 | 48.77 | 46.87 | 47.25 | 349,305 | -0.69(-1.44%) |
Aug 28, 2018 | 47.60 | 48.49 | 46.61 | 47.94 | 347,847 | +0.92(+1.96%) |
Aug 27, 2018 | 47.15 | 47.45 | 46.31 | 47.02 | 229,610 | +1.03(+2.24%) |
Aug 24, 2018 | 46.29 | 48.10 | 45.67 | 45.99 | 471,200 | +0.35(+0.77%) |
Aug 23, 2018 | 44.33 | 46.41 | 44.33 | 45.64 | 351,909 | +0.93(+2.08%) |
Aug 22, 2018 | 43.84 | 44.81 | 43.65 | 44.71 | 156,938 | +0.95(+2.17%) |
Aug 21, 2018 | 44.14 | 44.77 | 43.65 | 43.76 | 377,875 | -0.16(-0.36%) |
Aug 20, 2018 | 44.72 | 44.87 | 42.66 | 43.92 | 420,755 | -0.65(-1.46%) |
Aug 17, 2018 | 42.68 | 44.88 | 42.06 | 44.57 | 815,700 | +1.92(+4.50%) |
Aug 16, 2018 | 43.50 | 44.50 | 41.60 | 42.65 | 764,684 | -0.31(-0.72%) |
Aug 15, 2018 | 45.10 | 45.28 | 42.40 | 42.96 | 782,339 | -3.00(-6.53%) |
Aug 14, 2018 | 46.85 | 47.66 | 45.61 | 45.96 | 597,379 | -0.76(-1.63%) |
Aug 13, 2018 | 49.98 | 49.98 | 46.57 | 46.72 | 570,179 | -3.00(-6.03%) |
Aug 10, 2018 | 47.84 | 49.87 | 47.63 | 49.72 | 520,000 | +2.12(+4.45%) |
Aug 09, 2018 | 47.41 | 49.36 | 47.41 | 47.60 | 629,583 | +0.55(+1.17%) |
Aug 08, 2018 | 46.24 | 48.35 | 45.22 | 47.05 | 744,785 | -0.09(-0.19%) |
Aug 07, 2018 | 48.86 | 48.97 | 47.14 | 47.14 | 1,116,865 | -2.97(-5.93%) |
Aug 06, 2018 | 53.16 | 53.39 | 49.04 | 50.11 | 1,146,662 | -3.07(-5.77%) |
Aug 03, 2018 | 53.63 | 53.79 | 50.02 | 53.18 | 1,111,200 | +0.37(+0.70%) |
Aug 02, 2018 | 57.23 | 58.72 | 51.52 | 52.81 | 2,566,310 | -10.56(-16.66%) |
Aug 01, 2018 | 61.95 | 63.72 | 61.01 | 63.37 | 366,526 | +0.75(+1.20%) |
Jul 31, 2018 | 62.63 | 63.21 | 61.60 | 62.62 | 312,702 | +0.70(+1.13%) |
Jul 30, 2018 | 62.72 | 63.21 | 61.40 | 61.92 | 281,423 | -0.35(-0.56%) |
Jul 27, 2018 | 63.69 | 63.69 | 59.58 | 62.27 | 386,500 | -1.23(-1.94%) |
Jul 26, 2018 | 63.31 | 63.89 | 62.65 | 63.50 | 169,113 | -0.03(-0.05%) |
Jul 25, 2018 | 61.12 | 63.62 | 61.08 | 63.53 | 247,683 | +2.81(+4.63%) |
Jul 24, 2018 | 62.61 | 62.61 | 60.03 | 60.72 | 228,169 | -1.01(-1.64%) |
Jul 23, 2018 | 61.18 | 61.86 | 60.25 | 61.73 | 147,434 | +0.45(+0.73%) |
Jul 20, 2018 | 61.78 | 62.68 | 61.01 | 61.28 | 188,657 | -0.22(-0.36%) |
Jul 19, 2018 | 60.64 | 61.94 | 60.16 | 61.50 | 185,183 | +0.35(+0.57%) |
Jul 18, 2018 | 60.97 | 61.47 | 60.18 | 61.15 | 179,867 | +0.04(+0.07%) |
Jul 17, 2018 | 59.98 | 61.48 | 59.52 | 61.11 | 190,855 | +0.91(+1.51%) |
Jul 16, 2018 | 60.10 | 60.69 | 59.46 | 60.20 | 149,004 | +0.04(+0.07%) |
Jul 13, 2018 | 60.92 | 61.26 | 59.50 | 60.16 | 168,750 | -0.51(-0.84%) |
Jul 12, 2018 | 60.60 | 61.46 | 60.40 | 60.67 | 188,491 | +1.02(+1.71%) |
Jul 11, 2018 | 58.92 | 60.21 | 58.91 | 59.65 | 165,505 | +0.01(+0.02%) |
Jul 10, 2018 | 59.94 | 60.68 | 59.20 | 59.64 | 201,716 | -0.37(-0.62%) |
Jul 09, 2018 | 59.92 | 60.22 | 59.13 | 60.01 | 188,437 | +0.15(+0.25%) |
Jul 06, 2018 | 59.12 | 60.25 | 58.80 | 59.86 | 221,390 | +1.07(+1.82%) |
Jul 05, 2018 | 58.69 | 59.41 | 58.25 | 58.79 | 206,291 | +0.54(+0.93%) |
Jul 03, 2018 | 58.25 | 58.25 | 58.25 | 0 | +1.34(+2.35%) | |
Jul 02, 2018 | 54.81 | 56.98 | 54.25 | 56.91 | 394,840 | +1.40(+2.52%) |
Jun 29, 2018 | 55.61 | 56.12 | 55.04 | 55.51 | 435,431 | +0.32(+0.58%) |
Jun 28, 2018 | 55.25 | 56.03 | 54.53 | 55.19 | 292,836 | -0.61(-1.09%) |
Jun 27, 2018 | 55.64 | 57.52 | 54.60 | 55.80 | 491,471 | -0.20(-0.36%) |
Jun 26, 2018 | 55.71 | 56.66 | 55.33 | 56.00 | 193,951 | +0.17(+0.30%) |
Jun 25, 2018 | 56.94 | 56.94 | 55.18 | 55.83 | 262,844 | -1.93(-3.34%) |
Jun 22, 2018 | 57.49 | 58.47 | 57.09 | 57.76 | 229,921 | +0.33(+0.57%) |
Jun 21, 2018 | 57.63 | 57.63 | 56.20 | 57.43 | 296,708 | -0.06(-0.10%) |
Jun 20, 2018 | 56.00 | 58.55 | 55.85 | 57.49 | 392,601 | +1.45(+2.59%) |
Jun 19, 2018 | 56.51 | 56.58 | 55.20 | 56.04 | 360,136 | -0.90(-1.58%) |
Jun 18, 2018 | 58.00 | 58.22 | 54.66 | 56.94 | 812,585 | -1.96(-3.33%) |
Jun 15, 2018 | 60.39 | 58.56 | 58.90 | 354,574 | -1.49(-2.47%) | |
Jun 14, 2018 | 60.25 | 60.66 | 59.20 | 60.39 | 405,146 | -0.02(-0.03%) |
Jun 13, 2018 | 59.65 | 60.88 | 59.63 | 60.41 | 233,365 | +0.47(+0.78%) |
Jun 12, 2018 | 61.00 | 61.16 | 59.64 | 59.94 | 357,778 | -1.23(-2.01%) |
Jun 11, 2018 | 60.11 | 61.70 | 60.11 | 61.17 | 366,015 | +1.32(+2.21%) |
Jun 08, 2018 | 58.82 | 60.90 | 58.81 | 59.85 | 369,116 | +0.96(+1.63%) |
Jun 07, 2018 | 59.75 | 59.78 | 58.15 | 58.89 | 375,460 | -0.84(-1.41%) |
Jun 06, 2018 | 59.51 | 59.76 | 57.86 | 59.73 | 479,473 | +0.71(+1.20%) |
Jun 05, 2018 | 58.30 | 59.84 | 57.81 | 59.02 | 404,052 | +0.56(+0.96%) |
Jun 04, 2018 | 59.10 | 59.10 | 57.85 | 58.46 | 416,944 | -0.74(-1.25%) |