Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 50.84 | 51.33 | 50.47 | 51.02 | 6,466,101 | +0.56(+1.10%) |
Dec 28, 2018 | 51.34 | 51.44 | 50.04 | 50.46 | 6,176,209 | -0.46(-0.90%) |
Dec 27, 2018 | 49.61 | 50.93 | 48.64 | 50.92 | 7,313,351 | +0.60(+1.19%) |
Dec 26, 2018 | 47.20 | 50.35 | 46.43 | 50.32 | 8,876,160 | +3.67(+7.88%) |
Dec 24, 2018 | 48.14 | 48.83 | 46.65 | 46.65 | 4,696,442 | -2.28(-4.67%) |
Dec 21, 2018 | 48.45 | 49.89 | 48.12 | 48.93 | 18,385,272 | -0.16(-0.33%) |
Dec 20, 2018 | 49.32 | 50.50 | 48.82 | 49.09 | 10,183,594 | -1.05(-2.09%) |
Dec 19, 2018 | 51.19 | 52.17 | 49.77 | 50.14 | 9,388,926 | -0.52(-1.02%) |
Dec 18, 2018 | 51.57 | 52.06 | 50.30 | 50.66 | 7,994,540 | -0.99(-1.92%) |
Dec 17, 2018 | 52.83 | 53.05 | 51.30 | 51.65 | 8,576,785 | -1.17(-2.22%) |
Dec 14, 2018 | 54.10 | 54.24 | 52.62 | 52.82 | 7,877,674 | -1.29(-2.39%) |
Dec 13, 2018 | 53.28 | 54.89 | 53.10 | 54.11 | 7,553,588 | +0.70(+1.32%) |
Dec 12, 2018 | 54.04 | 54.87 | 53.37 | 53.41 | 6,776,613 | -0.14(-0.26%) |
Dec 11, 2018 | 54.12 | 54.62 | 52.96 | 53.55 | 6,674,433 | +0.20(+0.37%) |
Dec 10, 2018 | 53.26 | 53.83 | 51.79 | 53.35 | 10,694,877 | -0.58(-1.08%) |
Dec 07, 2018 | 55.84 | 56.56 | 53.85 | 53.93 | 9,893,839 | -0.57(-1.05%) |
Dec 06, 2018 | 53.12 | 54.50 | 52.62 | 54.50 | 10,107,661 | -0.25(-0.46%) |
Dec 04, 2018 | 56.81 | 57.05 | 54.65 | 54.76 | 9,205,285 | -1.79(-3.17%) |
Dec 03, 2018 | 55.72 | 56.67 | 55.28 | 56.55 | 8,846,653 | +2.40(+4.43%) |
Nov 30, 2018 | 54.03 | 54.77 | 53.54 | 54.15 | 8,769,225 | -0.56(-1.03%) |
Nov 29, 2018 | 54.38 | 55.24 | 54.18 | 54.72 | 5,618,780 | +0.43(+0.78%) |
Nov 28, 2018 | 53.28 | 54.52 | 53.26 | 54.29 | 6,651,920 | +0.88(+1.64%) |
Nov 27, 2018 | 52.96 | 53.68 | 52.49 | 53.41 | 7,475,085 | +0.47(+0.90%) |
Nov 26, 2018 | 52.94 | 53.68 | 52.80 | 52.94 | 7,634,646 | +0.74(+1.41%) |
Nov 23, 2018 | 51.45 | 52.31 | 51.07 | 52.20 | 6,551,895 | -1.37(-2.57%) |
Nov 21, 2018 | 53.58 | 53.58 | 53.58 | 0 | +1.22(+2.33%) | |
Nov 20, 2018 | 53.64 | 53.64 | 51.73 | 52.36 | 9,109,715 | -2.00(-3.69%) |
Nov 19, 2018 | 53.49 | 54.60 | 53.21 | 54.36 | 9,495,880 | +0.26(+0.48%) |
Nov 16, 2018 | 53.67 | 54.36 | 53.50 | 54.10 | 9,769,181 | +0.74(+1.40%) |
Nov 15, 2018 | 52.02 | 53.42 | 51.75 | 53.36 | 9,511,409 | +0.89(+1.70%) |
Nov 14, 2018 | 53.04 | 54.01 | 51.97 | 52.47 | 11,810,770 | +0.33(+0.63%) |
Nov 13, 2018 | 53.01 | 53.66 | 51.22 | 52.14 | 13,704,877 | -1.16(-2.18%) |
Nov 12, 2018 | 55.30 | 55.70 | 53.30 | 53.30 | 8,269,767 | -1.30(-2.38%) |
Nov 09, 2018 | 53.78 | 54.99 | 53.01 | 54.60 | 11,232,205 | -0.15(-0.27%) |
Nov 08, 2018 | 57.08 | 57.53 | 54.55 | 54.75 | 12,008,571 | -2.55(-4.46%) |
Nov 07, 2018 | 57.88 | 58.31 | 56.66 | 57.30 | 8,044,554 | +0.43(+0.76%) |
Nov 06, 2018 | 56.74 | 56.92 | 55.84 | 56.87 | 7,516,386 | +0.38(+0.68%) |
Nov 05, 2018 | 56.20 | 56.87 | 55.84 | 56.48 | 6,054,242 | +0.97(+1.75%) |
Nov 02, 2018 | 57.02 | 57.48 | 55.13 | 55.51 | 6,996,999 | -1.42(-2.50%) |
Nov 01, 2018 | 57.44 | 58.06 | 56.04 | 56.93 | 9,565,100 | -0.26(-0.46%) |
Oct 31, 2018 | 57.60 | 58.77 | 57.07 | 57.19 | 8,055,642 | +0.31(+0.55%) |
Oct 30, 2018 | 54.97 | 57.04 | 54.71 | 56.88 | 7,952,332 | +1.78(+3.22%) |
Oct 29, 2018 | 56.61 | 57.04 | 54.18 | 55.11 | 8,375,506 | -0.92(-1.65%) |
Oct 26, 2018 | 54.79 | 56.52 | 54.55 | 56.03 | 10,014,220 | +0.38(+0.68%) |
Oct 25, 2018 | 55.54 | 56.20 | 54.45 | 55.66 | 10,590,381 | +1.91(+3.55%) |
Oct 24, 2018 | 57.03 | 57.29 | 53.19 | 53.75 | 11,226,832 | -2.89(-5.10%) |
Oct 23, 2018 | 57.72 | 57.76 | 55.81 | 56.64 | 9,168,546 | -2.32(-3.93%) |
Oct 22, 2018 | 59.41 | 59.54 | 58.31 | 58.95 | 6,582,120 | -0.36(-0.61%) |
Oct 19, 2018 | 59.46 | 60.47 | 59.13 | 59.31 | 6,914,749 | -0.08(-0.14%) |
Oct 18, 2018 | 58.60 | 59.88 | 58.51 | 59.40 | 9,533,781 | +0.09(+0.15%) |
Oct 17, 2018 | 60.61 | 60.61 | 59.09 | 59.31 | 8,924,919 | -1.08(-1.79%) |
Oct 16, 2018 | 60.35 | 60.70 | 59.92 | 60.39 | 6,998,279 | +0.43(+0.72%) |
Oct 15, 2018 | 60.41 | 60.70 | 59.74 | 59.95 | 7,485,197 | -0.46(-0.76%) |
Oct 12, 2018 | 60.32 | 60.75 | 59.40 | 60.41 | 7,694,719 | +1.10(+1.86%) |
Oct 11, 2018 | 60.43 | 60.92 | 58.61 | 59.31 | 11,445,524 | -1.87(-3.06%) |
Oct 10, 2018 | 64.83 | 64.90 | 61.12 | 61.18 | 10,226,090 | -3.51(-5.43%) |
Oct 09, 2018 | 64.04 | 65.15 | 63.67 | 64.70 | 5,976,435 | +0.91(+1.43%) |
Oct 08, 2018 | 63.34 | 64.18 | 62.96 | 63.78 | 4,951,375 | -0.09(-0.14%) |
Oct 05, 2018 | 63.55 | 64.02 | 63.22 | 63.87 | 8,021,030 | +0.09(+0.14%) |
Oct 04, 2018 | 63.89 | 64.27 | 63.22 | 63.78 | 5,470,090 | -0.24(-0.37%) |
Oct 03, 2018 | 64.07 | 64.30 | 63.47 | 64.02 | 8,376,966 | +0.24(+0.37%) |
Oct 02, 2018 | 64.61 | 64.75 | 63.73 | 63.78 | 5,565,214 | -1.31(-2.02%) |