Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 51.05 | 52.18 | 51.05 | 51.89 | 3,529,337 | +1.00(+1.97%) |
Dec 28, 2018 | 50.92 | 51.82 | 50.49 | 50.89 | 3,445,080 | +0.19(+0.37%) |
Dec 27, 2018 | 50.85 | 51.35 | 48.73 | 50.70 | 5,715,693 | -0.86(-1.67%) |
Dec 26, 2018 | 47.40 | 51.64 | 47.32 | 51.56 | 7,012,564 | +4.79(+10.25%) |
Dec 24, 2018 | 46.13 | 47.71 | 45.88 | 46.76 | 1,994,937 | +0.30(+0.66%) |
Dec 21, 2018 | 47.01 | 48.45 | 46.09 | 46.46 | 9,061,923 | -0.45(-0.95%) |
Dec 20, 2018 | 48.05 | 48.41 | 46.22 | 46.90 | 4,087,655 | -1.32(-2.74%) |
Dec 19, 2018 | 49.06 | 49.74 | 48.01 | 48.23 | 6,132,838 | -0.59(-1.20%) |
Dec 18, 2018 | 48.03 | 48.90 | 47.73 | 48.81 | 4,824,310 | +1.17(+2.45%) |
Dec 17, 2018 | 47.40 | 48.79 | 46.83 | 47.65 | 5,259,223 | -0.25(-0.52%) |
Dec 14, 2018 | 47.62 | 48.84 | 47.23 | 47.90 | 4,475,983 | +0.05(+0.10%) |
Dec 13, 2018 | 50.10 | 50.20 | 47.40 | 47.85 | 4,328,098 | -2.21(-4.42%) |
Dec 12, 2018 | 50.04 | 50.40 | 49.40 | 50.06 | 3,352,758 | +0.83(+1.68%) |
Dec 11, 2018 | 50.04 | 50.68 | 49.11 | 49.24 | 2,809,207 | -0.21(-0.43%) |
Dec 10, 2018 | 49.00 | 49.64 | 47.87 | 49.45 | 4,614,782 | +1.05(+2.16%) |
Dec 07, 2018 | 50.62 | 50.96 | 48.22 | 48.40 | 4,320,115 | -2.44(-4.80%) |
Dec 06, 2018 | 50.17 | 50.92 | 49.29 | 50.84 | 3,994,703 | +0.57(+1.12%) |
Dec 04, 2018 | 52.35 | 52.60 | 50.03 | 50.28 | 4,931,613 | -2.42(-4.59%) |
Dec 03, 2018 | 53.08 | 53.51 | 51.51 | 52.69 | 5,067,535 | +0.66(+1.27%) |
Nov 30, 2018 | 51.97 | 52.51 | 51.56 | 52.03 | 4,922,060 | +0.05(+0.10%) |
Nov 29, 2018 | 53.45 | 53.52 | 51.00 | 51.98 | 8,689,153 | -1.58(-2.95%) |
Nov 28, 2018 | 52.78 | 53.60 | 51.83 | 53.56 | 5,368,130 | +0.79(+1.50%) |
Nov 27, 2018 | 50.79 | 52.91 | 50.74 | 52.77 | 5,881,712 | +1.90(+3.73%) |
Nov 26, 2018 | 50.06 | 51.04 | 49.23 | 50.87 | 6,900,849 | +1.43(+2.88%) |
Nov 23, 2018 | 51.00 | 51.06 | 49.17 | 49.45 | 5,061,348 | -1.91(-3.73%) |
Nov 21, 2018 | 51.36 | 51.36 | 51.36 | 0 | +1.43(+2.87%) | |
Nov 20, 2018 | 48.70 | 50.88 | 48.05 | 49.93 | 13,523,561 | -5.07(-9.23%) |
Nov 19, 2018 | 56.72 | 57.23 | 54.65 | 55.00 | 6,677,892 | -1.15(-2.06%) |
Nov 16, 2018 | 55.52 | 56.38 | 53.68 | 56.15 | 8,845,871 | -0.57(-1.00%) |
Nov 15, 2018 | 57.15 | 57.67 | 56.17 | 56.72 | 6,429,504 | -2.00(-3.40%) |
Nov 14, 2018 | 61.88 | 63.59 | 58.54 | 58.72 | 7,531,704 | -3.37(-5.43%) |
Nov 13, 2018 | 62.90 | 63.44 | 61.71 | 62.09 | 5,114,772 | -0.46(-0.74%) |
Nov 12, 2018 | 63.86 | 64.51 | 62.24 | 62.55 | 4,271,186 | -0.95(-1.49%) |
Nov 09, 2018 | 63.44 | 64.29 | 62.93 | 63.50 | 2,935,241 | +0.02(+0.02%) |
Nov 08, 2018 | 62.86 | 64.26 | 62.75 | 63.48 | 3,847,182 | +0.87(+1.39%) |
Nov 07, 2018 | 62.14 | 62.98 | 60.78 | 62.62 | 4,510,432 | +0.46(+0.74%) |
Nov 06, 2018 | 61.23 | 62.33 | 60.64 | 62.16 | 3,680,840 | +0.81(+1.31%) |
Nov 05, 2018 | 59.69 | 61.42 | 58.99 | 61.35 | 3,677,125 | +1.78(+2.99%) |
Nov 02, 2018 | 59.76 | 61.44 | 59.02 | 59.57 | 6,150,994 | +0.99(+1.69%) |
Nov 01, 2018 | 58.78 | 59.24 | 57.84 | 58.58 | 4,831,066 | -0.09(-0.15%) |
Oct 31, 2018 | 60.92 | 61.05 | 58.63 | 58.66 | 8,219,352 | -2.08(-3.43%) |
Oct 30, 2018 | 59.01 | 61.02 | 58.91 | 60.75 | 5,578,234 | +1.92(+3.27%) |
Oct 29, 2018 | 57.70 | 59.84 | 57.70 | 58.83 | 5,202,672 | +1.67(+2.93%) |
Oct 26, 2018 | 57.13 | 58.23 | 56.20 | 57.15 | 3,388,346 | -0.12(-0.20%) |
Oct 25, 2018 | 55.90 | 57.71 | 55.88 | 57.27 | 3,795,650 | +1.33(+2.38%) |
Oct 24, 2018 | 56.67 | 58.18 | 55.86 | 55.94 | 4,175,761 | -0.85(-1.50%) |
Oct 23, 2018 | 55.88 | 56.99 | 54.51 | 56.79 | 3,964,523 | +0.22(+0.40%) |
Oct 22, 2018 | 55.56 | 56.90 | 55.47 | 56.57 | 3,887,791 | +1.36(+2.47%) |
Oct 19, 2018 | 55.81 | 56.21 | 54.86 | 55.20 | 4,290,037 | -0.15(-0.27%) |
Oct 18, 2018 | 54.71 | 56.03 | 54.32 | 55.35 | 3,314,452 | +0.47(+0.86%) |
Oct 17, 2018 | 56.61 | 56.99 | 54.47 | 54.88 | 3,740,189 | -1.98(-3.49%) |
Oct 16, 2018 | 55.58 | 56.89 | 55.22 | 56.86 | 2,783,135 | +1.46(+2.64%) |
Oct 15, 2018 | 56.43 | 57.09 | 55.23 | 55.40 | 2,563,168 | -0.88(-1.57%) |
Oct 12, 2018 | 55.71 | 56.91 | 55.60 | 56.28 | 4,662,848 | +1.42(+2.58%) |
Oct 11, 2018 | 55.62 | 57.63 | 54.68 | 54.86 | 4,878,491 | -0.70(-1.27%) |
Oct 10, 2018 | 55.33 | 57.19 | 55.27 | 55.57 | 6,251,469 | +0.61(+1.11%) |
Oct 09, 2018 | 55.71 | 56.47 | 54.80 | 54.95 | 2,862,421 | -0.76(-1.36%) |
Oct 08, 2018 | 55.99 | 56.16 | 54.69 | 55.71 | 2,597,537 | -0.24(-0.43%) |
Oct 05, 2018 | 55.80 | 56.70 | 55.21 | 55.95 | 3,345,488 | +0.27(+0.49%) |
Oct 04, 2018 | 56.70 | 57.12 | 55.09 | 55.68 | 4,780,492 | -0.75(-1.33%) |
Oct 03, 2018 | 56.59 | 56.73 | 55.52 | 56.43 | 4,418,914 | -0.17(-0.30%) |
Oct 02, 2018 | 59.02 | 59.71 | 56.57 | 56.60 | 4,354,169 | -2.31(-3.92%) |