Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 55.61 | 55.81 | 55.04 | 55.58 | 1,875,134 | +0.41(+0.74%) |
Dec 28, 2018 | 55.81 | 56.16 | 54.98 | 55.17 | 2,024,109 | -0.45(-0.81%) |
Dec 27, 2018 | 54.12 | 55.64 | 53.63 | 55.63 | 2,043,651 | +0.75(+1.37%) |
Dec 26, 2018 | 52.93 | 54.92 | 52.32 | 54.88 | 2,900,110 | +2.29(+4.35%) |
Dec 24, 2018 | 54.16 | 54.35 | 52.56 | 52.59 | 1,905,843 | -1.88(-3.45%) |
Dec 21, 2018 | 55.99 | 57.04 | 54.32 | 54.47 | 5,811,064 | -0.96(-1.72%) |
Dec 20, 2018 | 55.05 | 56.06 | 54.20 | 55.42 | 5,132,793 | +0.17(+0.31%) |
Dec 19, 2018 | 55.25 | 56.85 | 54.29 | 55.25 | 4,439,627 | +0.38(+0.68%) |
Dec 18, 2018 | 55.67 | 56.11 | 54.56 | 54.88 | 3,599,437 | -0.54(-0.97%) |
Dec 17, 2018 | 56.32 | 56.80 | 55.05 | 55.41 | 3,680,731 | -0.81(-1.44%) |
Dec 14, 2018 | 57.08 | 57.26 | 56.05 | 56.22 | 2,322,644 | -1.26(-2.20%) |
Dec 13, 2018 | 58.43 | 58.45 | 56.94 | 57.49 | 2,546,187 | -0.63(-1.09%) |
Dec 12, 2018 | 59.06 | 59.21 | 58.08 | 58.12 | 1,890,738 | -0.02(-0.03%) |
Dec 11, 2018 | 58.64 | 59.67 | 57.63 | 58.13 | 2,083,976 | +0.02(+0.03%) |
Dec 10, 2018 | 57.76 | 58.39 | 56.98 | 58.12 | 2,128,046 | +0.38(+0.65%) |
Dec 07, 2018 | 58.74 | 59.15 | 56.65 | 57.74 | 2,541,828 | -1.27(-2.15%) |
Dec 06, 2018 | 58.10 | 59.12 | 57.37 | 59.01 | 2,947,728 | -0.11(-0.19%) |
Dec 04, 2018 | 60.50 | 60.81 | 58.96 | 59.12 | 3,033,409 | -1.46(-2.41%) |
Dec 03, 2018 | 61.04 | 61.21 | 59.59 | 60.58 | 2,348,179 | +0.21(+0.35%) |
Nov 30, 2018 | 59.85 | 60.57 | 59.55 | 60.37 | 4,005,553 | +0.72(+1.20%) |
Nov 29, 2018 | 59.99 | 60.24 | 59.59 | 59.65 | 2,630,206 | -0.79(-1.31%) |
Nov 28, 2018 | 59.06 | 60.46 | 58.95 | 60.45 | 2,746,754 | +1.44(+2.44%) |
Nov 27, 2018 | 58.13 | 59.02 | 57.89 | 59.00 | 1,864,338 | +0.64(+1.10%) |
Nov 26, 2018 | 58.26 | 58.41 | 57.47 | 58.37 | 3,025,526 | +0.98(+1.71%) |
Nov 23, 2018 | 56.94 | 57.94 | 56.74 | 57.38 | 1,045,518 | -0.06(-0.10%) |
Nov 21, 2018 | 57.44 | 57.44 | 57.44 | 0 | +0.03(+0.04%) | |
Nov 20, 2018 | 58.09 | 58.23 | 57.12 | 57.42 | 2,218,774 | -0.95(-1.62%) |
Nov 19, 2018 | 58.60 | 58.94 | 57.66 | 58.37 | 2,602,111 | -0.38(-0.64%) |
Nov 16, 2018 | 57.85 | 58.89 | 57.44 | 58.74 | 2,363,316 | +0.78(+1.34%) |
Nov 15, 2018 | 56.47 | 58.10 | 56.22 | 57.96 | 3,278,351 | +1.04(+1.83%) |
Nov 14, 2018 | 57.92 | 58.76 | 56.82 | 56.92 | 3,294,758 | -0.88(-1.52%) |
Nov 13, 2018 | 59.22 | 59.22 | 57.48 | 57.80 | 2,027,095 | -0.18(-0.31%) |
Nov 12, 2018 | 58.73 | 58.90 | 57.90 | 57.98 | 1,979,690 | -0.90(-1.54%) |
Nov 09, 2018 | 58.59 | 59.03 | 58.26 | 58.89 | 1,605,901 | +0.02(+0.03%) |
Nov 08, 2018 | 58.51 | 59.10 | 58.35 | 58.87 | 2,173,685 | +0.44(+0.76%) |
Nov 07, 2018 | 57.78 | 58.47 | 57.58 | 58.42 | 2,101,332 | +1.11(+1.94%) |
Nov 06, 2018 | 56.56 | 57.36 | 56.56 | 57.32 | 2,142,795 | +0.77(+1.36%) |
Nov 05, 2018 | 55.92 | 56.80 | 55.74 | 56.55 | 2,896,792 | +0.67(+1.21%) |
Nov 02, 2018 | 55.57 | 56.00 | 55.10 | 55.87 | 3,117,683 | +0.43(+0.77%) |
Nov 01, 2018 | 55.82 | 56.04 | 55.23 | 55.45 | 2,506,136 | -0.43(-0.76%) |
Oct 31, 2018 | 55.28 | 56.56 | 55.24 | 55.87 | 4,107,778 | +1.21(+2.22%) |
Oct 30, 2018 | 54.14 | 54.73 | 53.87 | 54.66 | 3,071,729 | +0.60(+1.11%) |
Oct 29, 2018 | 54.81 | 55.16 | 53.19 | 54.06 | 2,478,362 | -0.08(-0.14%) |
Oct 26, 2018 | 53.72 | 54.76 | 53.29 | 54.14 | 3,384,478 | -0.77(-1.40%) |
Oct 25, 2018 | 54.86 | 55.20 | 54.08 | 54.91 | 3,804,686 | +0.64(+1.18%) |
Oct 24, 2018 | 55.91 | 56.10 | 54.15 | 54.26 | 4,084,207 | -1.68(-3.01%) |
Oct 23, 2018 | 56.97 | 56.97 | 55.31 | 55.95 | 3,854,722 | -1.20(-2.10%) |
Oct 22, 2018 | 57.72 | 57.88 | 57.12 | 57.15 | 2,351,380 | -0.31(-0.54%) |
Oct 19, 2018 | 57.94 | 58.43 | 57.40 | 57.46 | 2,796,258 | -0.08(-0.13%) |
Oct 18, 2018 | 58.32 | 58.89 | 57.48 | 57.54 | 3,370,724 | -0.73(-1.25%) |
Oct 17, 2018 | 58.37 | 59.12 | 57.66 | 58.27 | 4,457,825 | +0.00(+0.00%) |
Oct 16, 2018 | 57.99 | 58.47 | 57.69 | 58.27 | 3,542,921 | +0.74(+1.28%) |
Oct 15, 2018 | 57.67 | 58.08 | 57.30 | 57.53 | 2,648,600 | -0.20(-0.35%) |
Oct 12, 2018 | 57.94 | 58.49 | 56.98 | 57.73 | 3,460,148 | +0.62(+1.08%) |
Oct 11, 2018 | 58.78 | 59.12 | 56.78 | 57.12 | 4,759,604 | -1.67(-2.85%) |
Oct 10, 2018 | 61.31 | 61.31 | 58.74 | 58.79 | 3,169,798 | -2.53(-4.12%) |
Oct 09, 2018 | 61.36 | 62.16 | 61.07 | 61.32 | 1,799,779 | +0.12(+0.19%) |
Oct 08, 2018 | 61.41 | 61.71 | 60.74 | 61.20 | 2,400,750 | -0.49(-0.80%) |
Oct 05, 2018 | 61.29 | 61.99 | 60.91 | 61.69 | 2,338,689 | +0.47(+0.76%) |
Oct 04, 2018 | 61.67 | 61.74 | 60.62 | 61.23 | 2,903,792 | -0.69(-1.11%) |
Oct 03, 2018 | 63.44 | 63.45 | 61.67 | 61.91 | 3,626,537 | -1.34(-2.11%) |
Oct 02, 2018 | 62.17 | 64.30 | 61.15 | 63.25 | 6,954,322 | +0.90(+1.44%) |