Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 48.73 | 48.81 | 47.92 | 48.28 | 858,700 | +0.14(+0.29%) |
Dec 28, 2018 | 48.61 | 48.71 | 47.85 | 48.14 | 607,700 | -0.39(-0.80%) |
Dec 27, 2018 | 47.60 | 48.53 | 47.06 | 48.53 | 805,995 | +0.91(+1.91%) |
Dec 26, 2018 | 46.78 | 47.67 | 45.85 | 47.62 | 1,151,619 | +1.74(+3.79%) |
Dec 24, 2018 | 46.07 | 46.57 | 45.63 | 45.88 | 807,600 | -0.85(-1.82%) |
Dec 21, 2018 | 47.38 | 47.91 | 46.69 | 46.73 | 1,240,600 | -1.54(-3.19%) |
Dec 20, 2018 | 48.60 | 49.20 | 47.72 | 48.27 | 1,312,563 | -0.49(-1.00%) |
Dec 19, 2018 | 49.39 | 49.98 | 48.34 | 48.76 | 1,428,070 | -0.63(-1.28%) |
Dec 18, 2018 | 50.02 | 50.21 | 49.24 | 49.39 | 1,163,946 | -1.11(-2.20%) |
Dec 17, 2018 | 51.19 | 51.28 | 50.26 | 50.50 | 711,489 | -0.79(-1.54%) |
Dec 14, 2018 | 51.61 | 51.91 | 51.15 | 51.29 | 750,600 | -0.91(-1.74%) |
Dec 13, 2018 | 52.59 | 52.80 | 52.03 | 52.20 | 619,768 | -0.42(-0.80%) |
Dec 12, 2018 | 52.56 | 53.31 | 52.43 | 52.62 | 926,778 | +1.47(+2.87%) |
Dec 11, 2018 | 51.63 | 51.80 | 50.90 | 51.15 | 1,814,342 | +0.04(+0.08%) |
Dec 10, 2018 | 50.65 | 51.28 | 50.16 | 51.11 | 1,023,994 | -0.02(-0.04%) |
Dec 07, 2018 | 52.00 | 52.32 | 51.01 | 51.13 | 635,000 | -0.73(-1.41%) |
Dec 06, 2018 | 50.66 | 51.92 | 50.63 | 51.86 | 783,417 | +0.35(+0.68%) |
Dec 04, 2018 | 53.09 | 53.21 | 51.44 | 51.51 | 1,113,200 | -2.66(-4.91%) |
Dec 03, 2018 | 54.08 | 54.34 | 53.87 | 54.17 | 1,082,747 | +1.35(+2.56%) |
Nov 30, 2018 | 52.87 | 53.29 | 52.58 | 52.82 | 809,400 | +0.94(+1.81%) |
Nov 29, 2018 | 52.11 | 52.25 | 51.61 | 51.88 | 1,099,979 | -1.03(-1.95%) |
Nov 28, 2018 | 51.82 | 52.92 | 51.45 | 52.91 | 1,041,959 | +1.54(+3.00%) |
Nov 27, 2018 | 51.13 | 51.62 | 50.88 | 51.37 | 956,970 | +0.35(+0.69%) |
Nov 26, 2018 | 50.54 | 51.13 | 50.43 | 51.02 | 1,280,376 | +1.33(+2.68%) |
Nov 23, 2018 | 49.86 | 50.30 | 49.66 | 49.69 | 362,600 | -0.83(-1.64%) |
Nov 21, 2018 | 50.52 | 50.52 | 50.52 | 0 | +0.99(+2.00%) | |
Nov 20, 2018 | 49.71 | 50.11 | 49.32 | 49.53 | 1,412,818 | -1.46(-2.86%) |
Nov 19, 2018 | 51.88 | 52.07 | 50.92 | 50.99 | 1,579,772 | +0.18(+0.35%) |
Nov 16, 2018 | 50.09 | 50.98 | 50.04 | 50.81 | 834,800 | -0.84(-1.63%) |
Nov 15, 2018 | 50.70 | 51.78 | 50.60 | 51.65 | 712,820 | +0.51(+1.00%) |
Nov 14, 2018 | 51.59 | 51.66 | 50.72 | 51.14 | 871,866 | -0.10(-0.20%) |
Nov 13, 2018 | 51.46 | 51.92 | 51.09 | 51.24 | 949,845 | -0.29(-0.56%) |
Nov 12, 2018 | 52.69 | 52.72 | 51.45 | 51.53 | 1,644,511 | -2.54(-4.70%) |
Nov 09, 2018 | 54.18 | 54.34 | 53.76 | 54.07 | 957,700 | -0.34(-0.62%) |
Nov 08, 2018 | 54.94 | 55.01 | 54.07 | 54.41 | 1,076,594 | -0.85(-1.54%) |
Nov 07, 2018 | 54.49 | 55.47 | 54.26 | 55.26 | 1,616,110 | +1.76(+3.29%) |
Nov 06, 2018 | 53.62 | 53.87 | 53.23 | 53.50 | 711,049 | +0.18(+0.34%) |
Nov 05, 2018 | 53.74 | 53.74 | 53.17 | 53.32 | 958,891 | -0.34(-0.63%) |
Nov 02, 2018 | 54.71 | 54.91 | 53.28 | 53.66 | 1,563,400 | -2.00(-3.59%) |
Nov 01, 2018 | 55.49 | 55.69 | 54.90 | 55.66 | 1,538,337 | +1.53(+2.83%) |
Oct 31, 2018 | 54.28 | 54.48 | 53.70 | 54.13 | 1,766,856 | +0.70(+1.31%) |
Oct 30, 2018 | 54.00 | 54.89 | 53.00 | 53.43 | 2,709,055 | +2.43(+4.76%) |
Oct 29, 2018 | 52.66 | 52.97 | 50.31 | 51.00 | 2,568,944 | -1.41(-2.69%) |
Oct 26, 2018 | 52.03 | 52.75 | 51.74 | 52.41 | 2,727,200 | -1.07(-2.00%) |
Oct 25, 2018 | 52.99 | 53.87 | 52.64 | 53.48 | 1,818,631 | +0.40(+0.75%) |
Oct 24, 2018 | 55.00 | 55.01 | 53.07 | 53.08 | 1,589,870 | -1.99(-3.61%) |
Oct 23, 2018 | 54.50 | 55.25 | 53.35 | 55.07 | 1,461,786 | -0.71(-1.27%) |
Oct 22, 2018 | 56.00 | 56.14 | 55.47 | 55.78 | 503,133 | +0.11(+0.20%) |
Oct 19, 2018 | 56.48 | 56.67 | 55.65 | 55.67 | 769,200 | -0.36(-0.64%) |
Oct 18, 2018 | 57.20 | 57.20 | 55.61 | 56.03 | 1,755,413 | -1.87(-3.23%) |
Oct 17, 2018 | 57.89 | 58.12 | 57.41 | 57.90 | 1,160,271 | +0.40(+0.70%) |
Oct 16, 2018 | 56.90 | 57.53 | 56.79 | 57.50 | 1,339,479 | +1.25(+2.22%) |
Oct 15, 2018 | 55.56 | 56.63 | 55.42 | 56.25 | 1,403,682 | +0.74(+1.33%) |
Oct 12, 2018 | 55.74 | 56.17 | 54.89 | 55.51 | 1,412,000 | -0.01(-0.02%) |
Oct 11, 2018 | 55.99 | 56.62 | 55.20 | 55.52 | 1,296,795 | -0.58(-1.03%) |
Oct 10, 2018 | 57.86 | 57.89 | 56.04 | 56.10 | 1,611,416 | -1.87(-3.23%) |
Oct 09, 2018 | 57.81 | 58.23 | 57.78 | 57.97 | 1,069,446 | +0.90(+1.58%) |
Oct 08, 2018 | 56.90 | 57.33 | 56.45 | 57.07 | 937,895 | -0.16(-0.28%) |
Oct 05, 2018 | 57.75 | 57.91 | 56.79 | 57.23 | 775,700 | +0.16(+0.28%) |
Oct 04, 2018 | 58.15 | 58.17 | 56.70 | 57.07 | 1,835,324 | -1.25(-2.14%) |
Oct 03, 2018 | 58.65 | 58.67 | 58.26 | 58.32 | 979,485 | -1.50(-2.51%) |
Oct 02, 2018 | 60.10 | 60.17 | 59.71 | 59.82 | 727,515 | -0.76(-1.25%) |