Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 52.55 | 52.63 | 51.18 | 51.78 | 29,874,000 | -0.07(-0.14%) |
Dec 28, 2018 | 52.48 | 52.78 | 51.66 | 51.85 | 28,274,000 | -0.34(-0.65%) |
Dec 27, 2018 | 50.86 | 52.19 | 49.85 | 52.19 | 42,086,960 | +0.22(+0.43%) |
Dec 26, 2018 | 49.45 | 52.00 | 49.15 | 51.97 | 47,389,240 | +3.16(+6.48%) |
Dec 24, 2018 | 48.70 | 50.18 | 48.51 | 48.81 | 31,806,000 | -0.17(-0.34%) |
Dec 21, 2018 | 50.77 | 51.20 | 48.68 | 48.98 | 91,916,000 | -1.49(-2.96%) |
Dec 20, 2018 | 50.91 | 51.71 | 49.82 | 50.47 | 53,218,260 | -0.68(-1.33%) |
Dec 19, 2018 | 51.70 | 53.10 | 50.40 | 51.15 | 49,561,140 | -0.28(-0.55%) |
Dec 18, 2018 | 51.30 | 52.47 | 51.07 | 51.44 | 42,142,620 | +0.61(+1.20%) |
Dec 17, 2018 | 51.88 | 52.66 | 50.40 | 50.83 | 47,640,520 | -1.28(-2.45%) |
Dec 14, 2018 | 52.50 | 53.13 | 52.04 | 52.10 | 33,732,000 | -0.99(-1.86%) |
Dec 13, 2018 | 53.40 | 53.99 | 52.70 | 53.09 | 26,585,520 | -0.09(-0.17%) |
Dec 12, 2018 | 53.40 | 54.08 | 53.14 | 53.18 | 30,465,880 | +0.60(+1.13%) |
Dec 11, 2018 | 52.82 | 53.03 | 51.99 | 52.59 | 27,124,880 | +0.61(+1.17%) |
Dec 10, 2018 | 51.75 | 52.42 | 51.16 | 51.98 | 36,124,620 | +0.15(+0.29%) |
Dec 07, 2018 | 53.00 | 53.76 | 51.42 | 51.83 | 42,024,000 | -1.61(-3.01%) |
Dec 06, 2018 | 51.71 | 53.56 | 51.54 | 53.44 | 55,352,760 | +0.90(+1.70%) |
Dec 04, 2018 | 55.16 | 55.22 | 52.50 | 52.54 | 46,902,000 | -2.78(-5.03%) |
Dec 03, 2018 | 56.16 | 56.23 | 55.18 | 55.32 | 38,527,800 | +0.60(+1.10%) |
Nov 30, 2018 | 54.45 | 54.78 | 53.89 | 54.72 | 51,612,000 | +0.31(+0.56%) |
Nov 29, 2018 | 53.80 | 54.71 | 53.80 | 54.41 | 28,075,240 | +0.10(+0.19%) |
Nov 28, 2018 | 52.44 | 54.34 | 51.79 | 54.31 | 48,006,240 | +2.09(+4.00%) |
Nov 27, 2018 | 52.05 | 52.88 | 51.92 | 52.22 | 36,053,980 | -0.21(-0.40%) |
Nov 26, 2018 | 51.92 | 52.47 | 51.70 | 52.43 | 37,010,100 | +1.24(+2.42%) |
Nov 23, 2018 | 51.50 | 51.88 | 51.12 | 51.19 | 13,828,000 | -0.69(-1.32%) |
Nov 21, 2018 | 51.88 | 51.88 | 51.88 | 0 | +0.59(+1.16%) | |
Nov 20, 2018 | 50.00 | 51.59 | 49.80 | 51.29 | 48,972,640 | +0.29(+0.56%) |
Nov 19, 2018 | 52.86 | 53.04 | 50.81 | 51.00 | 36,757,200 | -2.07(-3.91%) |
Nov 16, 2018 | 52.97 | 53.35 | 52.45 | 53.07 | 33,162,000 | -0.16(-0.30%) |
Nov 15, 2018 | 52.24 | 53.59 | 51.59 | 53.24 | 36,434,700 | +1.05(+2.02%) |
Nov 14, 2018 | 52.50 | 52.73 | 51.55 | 52.18 | 31,255,200 | +0.38(+0.73%) |
Nov 13, 2018 | 52.16 | 52.83 | 51.56 | 51.80 | 30,258,900 | -0.13(-0.25%) |
Nov 12, 2018 | 53.07 | 53.11 | 51.55 | 51.93 | 28,590,000 | -1.38(-2.58%) |
Nov 09, 2018 | 53.70 | 53.78 | 52.66 | 53.31 | 26,866,000 | -0.81(-1.50%) |
Nov 08, 2018 | 54.57 | 54.66 | 53.61 | 54.12 | 29,263,380 | -0.55(-1.01%) |
Nov 07, 2018 | 53.45 | 54.77 | 53.30 | 54.67 | 41,150,420 | +1.88(+3.56%) |
Nov 06, 2018 | 51.97 | 53.22 | 51.90 | 52.79 | 24,635,920 | +0.79(+1.51%) |
Nov 05, 2018 | 52.75 | 52.92 | 51.06 | 52.00 | 48,743,600 | -0.88(-1.67%) |
Nov 02, 2018 | 53.69 | 54.15 | 52.73 | 52.89 | 36,780,000 | -0.61(-1.14%) |
Nov 01, 2018 | 53.79 | 54.20 | 53.12 | 53.50 | 29,612,680 | -0.34(-0.63%) |
Oct 31, 2018 | 52.99 | 54.60 | 52.85 | 53.84 | 50,590,760 | +2.03(+3.91%) |
Oct 30, 2018 | 50.42 | 51.87 | 50.04 | 51.81 | 64,240,980 | +0.81(+1.58%) |
Oct 29, 2018 | 54.12 | 54.85 | 49.79 | 51.00 | 77,592,616 | -2.57(-4.80%) |
Oct 26, 2018 | 51.85 | 55.33 | 51.70 | 53.57 | 83,750,000 | -1.20(-2.20%) |
Oct 25, 2018 | 53.59 | 55.55 | 53.48 | 54.78 | 50,811,980 | +2.24(+4.27%) |
Oct 24, 2018 | 55.21 | 55.31 | 52.44 | 52.54 | 39,369,920 | -2.65(-4.80%) |
Oct 23, 2018 | 54.04 | 55.39 | 53.50 | 55.18 | 36,969,680 | +0.13(+0.23%) |
Oct 22, 2018 | 55.15 | 55.61 | 54.55 | 55.06 | 30,275,600 | +0.23(+0.43%) |
Oct 19, 2018 | 54.67 | 55.52 | 54.39 | 54.82 | 25,352,000 | +0.42(+0.78%) |
Oct 18, 2018 | 56.09 | 56.09 | 53.85 | 54.40 | 41,886,220 | -1.39(-2.48%) |
Oct 17, 2018 | 56.32 | 56.45 | 55.11 | 55.78 | 29,332,620 | -0.28(-0.50%) |
Oct 16, 2018 | 55.23 | 56.21 | 55.12 | 56.06 | 38,549,100 | +1.45(+2.66%) |
Oct 15, 2018 | 55.45 | 55.67 | 54.45 | 54.61 | 27,447,440 | -0.89(-1.61%) |
Oct 12, 2018 | 55.40 | 55.75 | 54.32 | 55.50 | 42,026,000 | +1.54(+2.85%) |
Oct 11, 2018 | 53.65 | 55.32 | 53.41 | 53.97 | 58,996,080 | -0.09(-0.18%) |
Oct 10, 2018 | 56.55 | 56.61 | 54.06 | 54.06 | 53,493,440 | -2.88(-5.06%) |
Oct 09, 2018 | 57.31 | 57.72 | 56.88 | 56.94 | 26,175,080 | -0.51(-0.88%) |
Oct 08, 2018 | 57.51 | 58.40 | 56.37 | 57.45 | 38,642,920 | -0.42(-0.72%) |
Oct 05, 2018 | 58.38 | 58.67 | 57.26 | 57.87 | 23,688,000 | -0.54(-0.93%) |
Oct 04, 2018 | 59.77 | 59.88 | 57.78 | 58.41 | 44,183,340 | -1.74(-2.89%) |
Oct 03, 2018 | 60.25 | 60.32 | 59.69 | 60.15 | 25,122,840 | +0.14(+0.24%) |
Oct 02, 2018 | 59.55 | 60.50 | 59.33 | 60.01 | 33,756,900 | +0.24(+0.40%) |