Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 51.66 | 52.10 | 51.41 | 51.99 | 4,768,848 | +0.54(+1.05%) |
Dec 28, 2018 | 51.77 | 52.23 | 51.27 | 51.45 | 4,897,798 | -0.17(-0.34%) |
Dec 27, 2018 | 50.04 | 51.62 | 49.81 | 51.62 | 6,566,233 | +0.75(+1.47%) |
Dec 26, 2018 | 48.64 | 50.92 | 48.19 | 50.88 | 6,264,594 | +2.59(+5.37%) |
Dec 24, 2018 | 49.01 | 49.46 | 48.24 | 48.28 | 4,275,000 | -1.20(-2.43%) |
Dec 21, 2018 | 49.34 | 50.44 | 49.25 | 49.48 | 11,728,812 | +0.15(+0.30%) |
Dec 20, 2018 | 49.79 | 50.14 | 48.88 | 49.34 | 7,218,770 | -0.85(-1.70%) |
Dec 19, 2018 | 50.89 | 52.15 | 49.69 | 50.19 | 5,851,508 | -0.70(-1.38%) |
Dec 18, 2018 | 51.51 | 52.18 | 50.58 | 50.89 | 6,850,410 | -0.20(-0.39%) |
Dec 17, 2018 | 52.29 | 52.39 | 50.70 | 51.09 | 7,495,240 | -1.50(-2.85%) |
Dec 14, 2018 | 52.32 | 53.02 | 52.17 | 52.59 | 7,070,639 | -0.25(-0.48%) |
Dec 13, 2018 | 53.48 | 53.66 | 52.64 | 52.84 | 7,445,160 | -0.30(-0.57%) |
Dec 12, 2018 | 52.79 | 54.07 | 52.70 | 53.15 | 8,616,040 | -1.04(-1.93%) |
Dec 11, 2018 | 55.43 | 55.69 | 53.69 | 54.19 | 3,559,513 | -0.23(-0.43%) |
Dec 10, 2018 | 54.36 | 54.85 | 53.19 | 54.43 | 4,667,246 | -0.35(-0.64%) |
Dec 07, 2018 | 55.59 | 56.44 | 54.63 | 54.77 | 6,013,296 | -0.73(-1.32%) |
Dec 06, 2018 | 55.84 | 55.98 | 53.98 | 55.50 | 8,734,212 | -1.62(-2.83%) |
Dec 04, 2018 | 59.74 | 60.20 | 57.06 | 57.12 | 7,524,837 | -2.79(-4.66%) |
Dec 03, 2018 | 60.37 | 60.86 | 59.52 | 59.92 | 5,756,910 | +1.17(+1.98%) |
Nov 30, 2018 | 58.43 | 58.86 | 57.79 | 58.75 | 3,984,690 | +0.17(+0.28%) |
Nov 29, 2018 | 58.95 | 59.11 | 58.28 | 58.58 | 3,543,780 | -0.64(-1.09%) |
Nov 28, 2018 | 58.30 | 59.23 | 57.62 | 59.23 | 2,595,278 | +1.15(+1.98%) |
Nov 27, 2018 | 57.86 | 58.36 | 57.37 | 58.08 | 2,478,860 | +0.11(+0.20%) |
Nov 26, 2018 | 57.67 | 58.38 | 57.29 | 57.97 | 3,521,827 | +0.70(+1.23%) |
Nov 23, 2018 | 57.85 | 58.00 | 57.12 | 57.26 | 2,170,772 | -1.28(-2.18%) |
Nov 21, 2018 | 58.54 | 58.54 | 58.54 | 0 | +0.15(+0.25%) | |
Nov 20, 2018 | 59.11 | 59.26 | 58.04 | 58.39 | 3,850,914 | -1.17(-1.97%) |
Nov 19, 2018 | 60.29 | 60.33 | 58.91 | 59.57 | 6,061,651 | -1.01(-1.67%) |
Nov 16, 2018 | 59.58 | 61.18 | 59.51 | 60.58 | 5,439,342 | +0.70(+1.18%) |
Nov 15, 2018 | 57.98 | 60.24 | 57.71 | 59.87 | 4,958,890 | +1.65(+2.84%) |
Nov 14, 2018 | 58.33 | 59.59 | 57.73 | 58.22 | 5,545,028 | +0.55(+0.96%) |
Nov 13, 2018 | 58.12 | 59.41 | 57.42 | 57.67 | 5,647,021 | -0.22(-0.37%) |
Nov 12, 2018 | 59.13 | 59.42 | 57.76 | 57.88 | 5,477,291 | -1.28(-2.16%) |
Nov 09, 2018 | 59.46 | 60.06 | 58.64 | 59.16 | 4,904,029 | -1.10(-1.82%) |
Nov 08, 2018 | 59.58 | 60.69 | 59.58 | 60.26 | 6,185,317 | -0.09(-0.16%) |
Nov 07, 2018 | 61.40 | 61.48 | 59.24 | 60.35 | 7,541,643 | -0.57(-0.94%) |
Nov 06, 2018 | 58.31 | 61.33 | 58.03 | 60.92 | 5,313,781 | +0.16(+0.26%) |
Nov 05, 2018 | 60.39 | 61.31 | 60.22 | 60.77 | 4,838,617 | +0.63(+1.05%) |
Nov 02, 2018 | 61.04 | 61.29 | 59.67 | 60.14 | 5,354,954 | -0.29(-0.47%) |
Nov 01, 2018 | 59.07 | 60.69 | 58.94 | 60.42 | 4,556,021 | +1.79(+3.05%) |
Oct 31, 2018 | 59.26 | 60.05 | 58.59 | 58.63 | 4,175,198 | +0.06(+0.10%) |
Oct 30, 2018 | 57.24 | 58.67 | 57.16 | 58.57 | 3,351,760 | +1.28(+2.23%) |
Oct 29, 2018 | 58.22 | 59.02 | 56.53 | 57.29 | 4,048,333 | +0.07(+0.12%) |
Oct 26, 2018 | 57.21 | 58.17 | 56.63 | 57.23 | 4,060,527 | -0.73(-1.27%) |
Oct 25, 2018 | 57.75 | 58.43 | 57.43 | 57.96 | 4,228,587 | +0.94(+1.65%) |
Oct 24, 2018 | 59.54 | 59.76 | 56.85 | 57.02 | 5,963,699 | -2.56(-4.29%) |
Oct 23, 2018 | 60.26 | 60.29 | 58.78 | 59.57 | 6,420,811 | -2.38(-3.83%) |
Oct 22, 2018 | 62.75 | 62.81 | 61.73 | 61.95 | 3,110,484 | -0.48(-0.76%) |
Oct 19, 2018 | 62.68 | 63.38 | 62.14 | 62.43 | 3,683,810 | -0.15(-0.23%) |
Oct 18, 2018 | 63.62 | 64.14 | 62.13 | 62.57 | 3,580,243 | -1.35(-2.11%) |
Oct 17, 2018 | 63.46 | 64.19 | 62.81 | 63.92 | 4,208,616 | +0.37(+0.58%) |
Oct 16, 2018 | 62.34 | 63.63 | 62.15 | 63.55 | 4,024,190 | +1.86(+3.01%) |
Oct 15, 2018 | 61.97 | 62.38 | 61.69 | 61.69 | 2,962,619 | -0.43(-0.70%) |
Oct 12, 2018 | 62.83 | 62.90 | 61.50 | 62.12 | 4,168,772 | +0.62(+1.01%) |
Oct 11, 2018 | 63.14 | 63.57 | 61.35 | 61.50 | 5,032,651 | -1.86(-2.93%) |
Oct 10, 2018 | 65.60 | 65.64 | 63.31 | 63.36 | 4,859,170 | -2.27(-3.46%) |
Oct 09, 2018 | 67.18 | 67.29 | 65.42 | 65.63 | 4,212,336 | -1.66(-2.46%) |
Oct 08, 2018 | 66.93 | 67.45 | 66.45 | 67.29 | 3,139,846 | -0.14(-0.20%) |
Oct 05, 2018 | 67.60 | 67.94 | 66.92 | 67.43 | 4,765,452 | -0.09(-0.13%) |
Oct 04, 2018 | 67.87 | 68.84 | 67.08 | 67.51 | 3,787,709 | -0.31(-0.46%) |
Oct 03, 2018 | 67.39 | 67.88 | 67.29 | 67.82 | 3,002,568 | +0.57(+0.85%) |
Oct 02, 2018 | 66.90 | 67.63 | 66.62 | 67.25 | 4,730,988 | +0.19(+0.28%) |