Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 51.42 | 51.64 | 50.71 | 51.25 | 2,253,276 | +0.36(+0.70%) |
Dec 28, 2018 | 50.78 | 51.81 | 50.48 | 50.89 | 1,032,483 | +0.36(+0.72%) |
Dec 27, 2018 | 49.43 | 50.53 | 48.83 | 50.53 | 2,756,266 | +0.33(+0.66%) |
Dec 26, 2018 | 48.14 | 50.20 | 47.29 | 50.20 | 4,304,878 | +2.84(+6.00%) |
Dec 24, 2018 | 48.36 | 48.90 | 47.36 | 47.36 | 2,696,031 | -1.43(-2.93%) |
Dec 21, 2018 | 49.95 | 50.51 | 48.65 | 48.79 | 2,837,186 | -0.84(-1.70%) |
Dec 20, 2018 | 49.95 | 50.76 | 48.97 | 49.63 | 3,323,700 | -0.35(-0.69%) |
Dec 19, 2018 | 51.91 | 52.50 | 49.76 | 49.98 | 3,085,236 | -2.22(-4.25%) |
Dec 18, 2018 | 51.95 | 53.01 | 51.94 | 52.20 | 2,565,311 | +0.68(+1.32%) |
Dec 17, 2018 | 52.12 | 52.88 | 51.19 | 51.52 | 1,200,672 | -0.75(-1.44%) |
Dec 14, 2018 | 52.40 | 53.30 | 52.22 | 52.27 | 1,392,631 | -0.75(-1.42%) |
Dec 13, 2018 | 53.53 | 53.79 | 52.79 | 53.02 | 1,369,788 | -0.11(-0.21%) |
Dec 12, 2018 | 53.24 | 53.94 | 52.81 | 53.13 | 1,433,714 | +0.74(+1.42%) |
Dec 11, 2018 | 52.98 | 53.61 | 52.09 | 52.38 | 2,544,822 | +0.33(+0.64%) |
Dec 10, 2018 | 51.21 | 52.29 | 51.08 | 52.05 | 1,647,453 | +0.66(+1.28%) |
Dec 07, 2018 | 53.30 | 53.38 | 51.10 | 51.39 | 1,997,789 | -1.99(-3.73%) |
Dec 06, 2018 | 52.16 | 53.38 | 51.89 | 53.38 | 5,468,754 | -0.27(-0.51%) |
Dec 04, 2018 | 55.91 | 56.04 | 53.59 | 53.66 | 2,121,273 | -2.70(-4.78%) |
Dec 03, 2018 | 56.56 | 56.77 | 55.80 | 56.35 | 2,388,523 | +1.44(+2.63%) |
Nov 30, 2018 | 54.12 | 54.92 | 53.61 | 54.91 | 1,881,660 | +0.75(+1.39%) |
Nov 29, 2018 | 54.42 | 54.68 | 54.02 | 54.16 | 2,935,718 | -0.40(-0.73%) |
Nov 28, 2018 | 53.91 | 54.58 | 52.85 | 54.55 | 1,717,060 | +1.25(+2.34%) |
Nov 27, 2018 | 52.94 | 53.76 | 52.68 | 53.31 | 2,056,090 | +0.08(+0.15%) |
Nov 26, 2018 | 52.98 | 53.23 | 52.47 | 53.23 | 1,948,160 | +0.95(+1.81%) |
Nov 23, 2018 | 51.86 | 52.69 | 51.82 | 52.28 | 1,519,791 | +0.03(+0.06%) |
Nov 21, 2018 | 52.25 | 52.25 | 52.25 | 0 | +0.22(+0.41%) | |
Nov 20, 2018 | 50.49 | 52.71 | 50.43 | 52.04 | 3,189,199 | +0.07(+0.13%) |
Nov 19, 2018 | 53.77 | 53.93 | 51.92 | 51.97 | 2,634,076 | -2.07(-3.82%) |
Nov 16, 2018 | 52.71 | 54.28 | 52.71 | 54.04 | 4,590,014 | -0.66(-1.21%) |
Nov 15, 2018 | 52.63 | 54.89 | 52.62 | 54.70 | 5,091,634 | +1.79(+3.38%) |
Nov 14, 2018 | 53.17 | 53.67 | 52.40 | 52.91 | 3,784,595 | +0.23(+0.44%) |
Nov 13, 2018 | 52.39 | 53.73 | 52.39 | 52.68 | 2,462,512 | +0.71(+1.38%) |
Nov 12, 2018 | 53.46 | 53.57 | 51.80 | 51.96 | 2,297,179 | -2.43(-4.46%) |
Nov 09, 2018 | 54.82 | 54.87 | 53.92 | 54.39 | 1,726,311 | -1.06(-1.91%) |
Nov 08, 2018 | 55.16 | 55.81 | 54.91 | 55.45 | 1,742,431 | -0.15(-0.27%) |
Nov 07, 2018 | 55.70 | 55.78 | 54.99 | 55.60 | 1,866,879 | +0.62(+1.13%) |
Nov 06, 2018 | 54.22 | 55.19 | 54.22 | 54.98 | 1,209,667 | +0.63(+1.17%) |
Nov 05, 2018 | 54.76 | 54.76 | 53.43 | 54.34 | 2,456,616 | -0.50(-0.91%) |
Nov 02, 2018 | 55.44 | 55.73 | 54.16 | 54.84 | 3,308,916 | -0.84(-1.51%) |
Nov 01, 2018 | 53.57 | 55.81 | 53.53 | 55.68 | 3,586,514 | +2.50(+4.69%) |
Oct 31, 2018 | 53.33 | 53.59 | 52.71 | 53.18 | 3,570,681 | +0.67(+1.27%) |
Oct 30, 2018 | 50.28 | 52.57 | 50.28 | 52.52 | 2,550,322 | +2.10(+4.16%) |
Oct 29, 2018 | 51.99 | 52.22 | 49.47 | 50.42 | 4,516,972 | -0.53(-1.04%) |
Oct 26, 2018 | 50.73 | 51.85 | 50.13 | 50.95 | 3,993,741 | -0.90(-1.74%) |
Oct 25, 2018 | 51.01 | 52.25 | 50.94 | 51.86 | 9,423,685 | +1.13(+2.23%) |
Oct 24, 2018 | 53.38 | 53.38 | 50.63 | 50.72 | 9,411,873 | -3.56(-6.56%) |
Oct 23, 2018 | 53.14 | 54.58 | 52.55 | 54.28 | 4,376,300 | -0.28(-0.52%) |
Oct 22, 2018 | 54.52 | 54.89 | 54.06 | 54.57 | 4,007,585 | +0.33(+0.61%) |
Oct 19, 2018 | 55.40 | 55.72 | 54.00 | 54.23 | 3,454,767 | -0.83(-1.50%) |
Oct 18, 2018 | 56.24 | 56.24 | 54.85 | 55.06 | 4,145,316 | -1.41(-2.50%) |
Oct 17, 2018 | 57.11 | 57.22 | 56.08 | 56.47 | 2,477,296 | -0.23(-0.40%) |
Oct 16, 2018 | 55.52 | 56.78 | 55.46 | 56.70 | 1,996,889 | +1.79(+3.26%) |
Oct 15, 2018 | 55.13 | 55.52 | 54.71 | 54.91 | 3,966,967 | -0.45(-0.82%) |
Oct 12, 2018 | 55.84 | 56.16 | 54.56 | 55.36 | 4,959,850 | +0.99(+1.82%) |
Oct 11, 2018 | 54.82 | 56.02 | 53.95 | 54.37 | 4,463,737 | -0.55(-1.00%) |
Oct 10, 2018 | 56.71 | 56.75 | 54.88 | 54.92 | 6,185,733 | -2.54(-4.41%) |
Oct 09, 2018 | 57.21 | 57.75 | 57.10 | 57.46 | 1,644,055 | -0.07(-0.11%) |
Oct 08, 2018 | 57.70 | 58.22 | 57.03 | 57.52 | 2,198,191 | -0.65(-1.12%) |
Oct 05, 2018 | 59.60 | 59.66 | 57.63 | 58.17 | 2,488,658 | -1.41(-2.37%) |
Oct 04, 2018 | 60.24 | 60.34 | 59.07 | 59.58 | 1,960,181 | -1.07(-1.77%) |
Oct 03, 2018 | 60.87 | 61.08 | 60.12 | 60.66 | 2,028,645 | +0.06(+0.09%) |
Oct 02, 2018 | 60.44 | 61.44 | 60.44 | 60.60 | 2,059,939 | +0.00(+0.00%) |