Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 47.16 | 47.37 | 46.63 | 47.01 | 2,538,407 | -0.20(-0.42%) |
Dec 28, 2018 | 47.26 | 47.85 | 46.90 | 47.20 | 2,044,309 | +0.09(+0.19%) |
Dec 27, 2018 | 46.98 | 47.11 | 45.81 | 47.11 | 3,011,583 | -0.01(-0.02%) |
Dec 26, 2018 | 46.22 | 47.15 | 45.44 | 47.12 | 2,563,624 | +1.10(+2.38%) |
Dec 24, 2018 | 47.39 | 47.40 | 45.88 | 46.03 | 1,339,667 | -1.50(-3.16%) |
Dec 21, 2018 | 47.63 | 48.61 | 47.16 | 47.53 | 6,460,629 | +0.26(+0.56%) |
Dec 20, 2018 | 48.22 | 48.33 | 46.58 | 47.26 | 3,988,721 | -1.13(-2.33%) |
Dec 19, 2018 | 49.19 | 49.87 | 48.22 | 48.39 | 4,141,726 | -0.13(-0.27%) |
Dec 18, 2018 | 48.78 | 49.28 | 48.22 | 48.52 | 3,275,531 | -0.31(-0.64%) |
Dec 17, 2018 | 49.64 | 49.93 | 48.44 | 48.84 | 2,883,872 | -0.93(-1.87%) |
Dec 14, 2018 | 50.15 | 50.45 | 49.51 | 49.77 | 3,342,378 | -0.57(-1.13%) |
Dec 13, 2018 | 50.44 | 50.59 | 50.02 | 50.34 | 2,231,141 | +0.04(+0.08%) |
Dec 12, 2018 | 50.50 | 50.64 | 50.06 | 50.30 | 3,300,593 | +0.11(+0.21%) |
Dec 11, 2018 | 49.91 | 50.76 | 49.88 | 50.19 | 2,236,050 | +0.47(+0.95%) |
Dec 10, 2018 | 50.26 | 50.44 | 49.07 | 49.72 | 4,054,723 | -0.45(-0.89%) |
Dec 07, 2018 | 50.50 | 50.50 | 49.64 | 50.16 | 3,287,438 | -0.35(-0.70%) |
Dec 06, 2018 | 50.91 | 51.12 | 49.87 | 50.52 | 4,462,251 | -0.39(-0.76%) |
Dec 04, 2018 | 52.31 | 52.70 | 50.74 | 50.91 | 3,348,806 | -1.14(-2.19%) |
Dec 03, 2018 | 52.45 | 52.45 | 51.66 | 52.04 | 3,563,017 | -0.44(-0.83%) |
Nov 30, 2018 | 51.71 | 52.51 | 51.68 | 52.48 | 3,806,034 | +0.79(+1.53%) |
Nov 29, 2018 | 51.13 | 52.02 | 51.10 | 51.69 | 3,270,489 | +0.53(+1.04%) |
Nov 28, 2018 | 50.37 | 51.21 | 50.15 | 51.16 | 2,885,066 | +0.29(+0.56%) |
Nov 27, 2018 | 50.29 | 51.06 | 49.93 | 50.87 | 3,761,426 | +0.61(+1.22%) |
Nov 26, 2018 | 50.41 | 50.64 | 50.01 | 50.26 | 4,085,669 | -0.20(-0.39%) |
Nov 23, 2018 | 50.38 | 50.57 | 49.98 | 50.46 | 1,173,839 | -0.12(-0.24%) |
Nov 21, 2018 | 50.58 | 50.58 | 50.58 | 0 | +0.15(+0.29%) | |
Nov 20, 2018 | 50.91 | 51.40 | 50.30 | 50.43 | 5,151,817 | +0.02(+0.03%) |
Nov 19, 2018 | 50.42 | 50.90 | 49.75 | 50.42 | 5,291,107 | -0.03(-0.06%) |
Nov 16, 2018 | 51.09 | 51.28 | 50.27 | 50.45 | 4,143,251 | -0.65(-1.26%) |
Nov 15, 2018 | 50.74 | 51.11 | 50.14 | 51.09 | 3,147,213 | +0.05(+0.10%) |
Nov 14, 2018 | 50.93 | 51.46 | 50.51 | 51.04 | 4,907,264 | -0.78(-1.51%) |
Nov 13, 2018 | 52.62 | 52.81 | 51.16 | 51.83 | 4,272,436 | -0.72(-1.37%) |
Nov 12, 2018 | 53.07 | 53.52 | 52.39 | 52.55 | 2,750,468 | -0.58(-1.09%) |
Nov 09, 2018 | 53.19 | 53.66 | 52.68 | 53.13 | 2,821,106 | -0.14(-0.26%) |
Nov 08, 2018 | 52.32 | 53.31 | 52.30 | 53.27 | 4,676,517 | +0.74(+1.42%) |
Nov 07, 2018 | 52.92 | 53.04 | 51.67 | 52.52 | 2,957,819 | -0.10(-0.19%) |
Nov 06, 2018 | 51.72 | 52.65 | 51.34 | 52.62 | 6,954,932 | +1.01(+1.96%) |
Nov 05, 2018 | 51.77 | 52.41 | 51.42 | 51.61 | 4,556,414 | +0.12(+0.24%) |
Nov 02, 2018 | 52.11 | 52.49 | 51.12 | 51.49 | 5,876,907 | -0.82(-1.56%) |
Nov 01, 2018 | 53.21 | 53.21 | 51.91 | 52.30 | 7,849,549 | -1.21(-2.26%) |
Oct 31, 2018 | 53.67 | 55.13 | 53.08 | 53.51 | 9,704,256 | -5.21(-8.88%) |
Oct 30, 2018 | 57.93 | 58.86 | 57.57 | 58.73 | 2,459,787 | +1.28(+2.23%) |
Oct 29, 2018 | 56.75 | 58.15 | 56.75 | 57.44 | 1,900,360 | +0.92(+1.63%) |
Oct 26, 2018 | 57.50 | 57.83 | 56.17 | 56.52 | 2,065,507 | -1.14(-1.97%) |
Oct 25, 2018 | 58.25 | 58.31 | 57.43 | 57.66 | 2,833,005 | -0.74(-1.26%) |
Oct 24, 2018 | 58.31 | 59.64 | 58.29 | 58.39 | 3,946,811 | +0.22(+0.38%) |
Oct 23, 2018 | 57.46 | 58.45 | 56.96 | 58.17 | 3,068,150 | +0.48(+0.84%) |
Oct 22, 2018 | 58.46 | 58.80 | 57.52 | 57.69 | 2,116,403 | -0.47(-0.81%) |
Oct 19, 2018 | 57.21 | 58.32 | 57.21 | 58.16 | 3,240,938 | +1.32(+2.31%) |
Oct 18, 2018 | 57.06 | 57.63 | 56.57 | 56.85 | 2,152,922 | -0.07(-0.13%) |
Oct 17, 2018 | 56.86 | 57.38 | 56.45 | 56.92 | 1,675,654 | -0.16(-0.29%) |
Oct 16, 2018 | 56.38 | 57.43 | 56.13 | 57.08 | 2,084,991 | +0.96(+1.72%) |
Oct 15, 2018 | 55.58 | 56.59 | 55.58 | 56.12 | 2,077,581 | +0.59(+1.06%) |
Oct 12, 2018 | 55.51 | 55.76 | 55.16 | 55.53 | 2,017,173 | +0.27(+0.49%) |
Oct 11, 2018 | 56.32 | 56.68 | 55.18 | 55.26 | 3,795,386 | -0.91(-1.61%) |
Oct 10, 2018 | 56.55 | 57.53 | 56.16 | 56.17 | 3,088,526 | -0.21(-0.38%) |
Oct 09, 2018 | 57.35 | 57.48 | 56.26 | 56.38 | 1,822,016 | -1.04(-1.81%) |
Oct 08, 2018 | 56.85 | 57.66 | 56.85 | 57.42 | 2,267,483 | +0.72(+1.27%) |
Oct 05, 2018 | 56.39 | 56.96 | 56.39 | 56.70 | 1,564,426 | +0.20(+0.35%) |
Oct 04, 2018 | 55.53 | 56.63 | 54.54 | 56.50 | 2,697,753 | +0.38(+0.68%) |
Oct 03, 2018 | 57.88 | 58.16 | 55.98 | 56.12 | 3,394,890 | -1.43(-2.48%) |
Oct 02, 2018 | 57.30 | 58.18 | 57.22 | 57.55 | 1,787,754 | +0.43(+0.76%) |