Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 50.45 | 51.36 | 50.45 | 51.06 | 2,324,700 | +0.92(+1.83%) |
Dec 28, 2018 | 50.52 | 50.81 | 49.63 | 50.14 | 2,538,900 | +0.13(+0.27%) |
Dec 27, 2018 | 48.64 | 50.01 | 48.13 | 50.00 | 5,165,655 | +0.67(+1.36%) |
Dec 26, 2018 | 46.87 | 49.37 | 46.84 | 49.33 | 4,192,839 | +2.69(+5.77%) |
Dec 24, 2018 | 47.77 | 48.03 | 46.55 | 46.64 | 2,536,800 | -1.43(-2.97%) |
Dec 21, 2018 | 49.51 | 50.00 | 47.95 | 48.07 | 6,750,600 | -1.44(-2.91%) |
Dec 20, 2018 | 51.15 | 51.43 | 48.77 | 49.51 | 4,324,863 | -1.70(-3.33%) |
Dec 19, 2018 | 52.06 | 53.01 | 50.56 | 51.22 | 3,617,901 | -0.80(-1.54%) |
Dec 18, 2018 | 52.73 | 52.74 | 51.50 | 52.02 | 3,250,002 | +0.35(+0.67%) |
Dec 17, 2018 | 52.84 | 52.94 | 51.31 | 51.67 | 2,942,937 | -1.70(-3.19%) |
Dec 14, 2018 | 54.22 | 54.51 | 53.17 | 53.38 | 2,892,000 | -1.27(-2.32%) |
Dec 13, 2018 | 54.77 | 55.09 | 53.97 | 54.65 | 2,854,992 | +0.27(+0.49%) |
Dec 12, 2018 | 55.00 | 55.73 | 54.34 | 54.38 | 3,687,882 | -0.02(-0.03%) |
Dec 11, 2018 | 54.57 | 55.26 | 53.71 | 54.40 | 3,176,595 | +0.42(+0.78%) |
Dec 10, 2018 | 52.40 | 54.17 | 52.20 | 53.97 | 3,363,999 | +1.57(+3.00%) |
Dec 07, 2018 | 53.99 | 54.20 | 51.97 | 52.40 | 3,480,600 | -2.04(-3.75%) |
Dec 06, 2018 | 52.34 | 54.47 | 51.67 | 54.44 | 7,338,036 | +1.99(+3.80%) |
Dec 04, 2018 | 54.50 | 54.75 | 52.25 | 52.45 | 4,931,400 | -2.03(-3.73%) |
Dec 03, 2018 | 54.69 | 55.10 | 54.01 | 54.48 | 4,318,464 | +0.48(+0.88%) |
Nov 30, 2018 | 54.51 | 54.60 | 53.44 | 54.00 | 5,383,500 | -0.26(-0.49%) |
Nov 29, 2018 | 53.56 | 54.45 | 53.18 | 54.27 | 3,777,450 | +0.58(+1.09%) |
Nov 28, 2018 | 51.79 | 53.78 | 51.52 | 53.68 | 4,965,801 | +2.18(+4.23%) |
Nov 27, 2018 | 50.53 | 51.92 | 50.19 | 51.51 | 3,862,425 | +0.62(+1.23%) |
Nov 26, 2018 | 49.75 | 50.99 | 49.39 | 50.88 | 3,470,871 | +1.48(+3.00%) |
Nov 23, 2018 | 49.19 | 49.89 | 49.09 | 49.40 | 1,347,000 | -0.01(-0.01%) |
Nov 21, 2018 | 49.41 | 49.41 | 49.41 | 0 | -0.46(-0.92%) | |
Nov 20, 2018 | 49.52 | 51.20 | 49.17 | 49.86 | 6,274,791 | -0.10(-0.19%) |
Nov 19, 2018 | 51.83 | 51.84 | 49.88 | 49.96 | 4,899,537 | -1.94(-3.74%) |
Nov 16, 2018 | 50.64 | 52.44 | 50.28 | 51.90 | 4,233,900 | +0.86(+1.69%) |
Nov 15, 2018 | 49.32 | 51.34 | 49.32 | 51.04 | 4,035,141 | +1.49(+3.01%) |
Nov 14, 2018 | 49.80 | 50.46 | 49.09 | 49.55 | 4,943,427 | +0.14(+0.28%) |
Nov 13, 2018 | 49.54 | 50.06 | 48.99 | 49.41 | 3,521,052 | +0.15(+0.30%) |
Nov 12, 2018 | 50.86 | 50.96 | 49.16 | 49.27 | 4,380,174 | -1.79(-3.51%) |
Nov 09, 2018 | 52.02 | 52.38 | 50.89 | 51.06 | 5,821,200 | -1.32(-2.53%) |
Nov 08, 2018 | 52.44 | 52.77 | 51.93 | 52.38 | 2,786,688 | -0.24(-0.45%) |
Nov 07, 2018 | 51.33 | 52.68 | 51.00 | 52.62 | 3,719,463 | +1.71(+3.36%) |
Nov 06, 2018 | 49.76 | 50.95 | 49.76 | 50.91 | 2,768,298 | +0.99(+1.99%) |
Nov 05, 2018 | 50.80 | 50.87 | 49.47 | 49.92 | 5,639,262 | -1.01(-1.99%) |
Nov 02, 2018 | 50.88 | 51.67 | 50.14 | 50.93 | 4,443,600 | +0.44(+0.86%) |
Nov 01, 2018 | 49.59 | 50.53 | 49.18 | 50.49 | 5,383,290 | +1.29(+2.63%) |
Oct 31, 2018 | 48.15 | 49.48 | 47.79 | 49.20 | 5,831,694 | +1.68(+3.54%) |
Oct 30, 2018 | 46.42 | 47.74 | 46.42 | 47.52 | 3,914,793 | +1.11(+2.40%) |
Oct 29, 2018 | 47.52 | 47.75 | 45.48 | 46.41 | 6,184,236 | -0.31(-0.66%) |
Oct 26, 2018 | 47.11 | 47.33 | 45.65 | 46.71 | 5,264,700 | -1.07(-2.24%) |
Oct 25, 2018 | 47.31 | 48.25 | 46.48 | 47.78 | 5,259,114 | +1.00(+2.13%) |
Oct 24, 2018 | 49.01 | 50.62 | 46.50 | 46.79 | 13,026,846 | -2.65(-5.35%) |
Oct 23, 2018 | 48.94 | 49.90 | 47.73 | 49.43 | 8,828,895 | -0.34(-0.68%) |
Oct 22, 2018 | 48.57 | 49.86 | 48.21 | 49.77 | 7,104,807 | +1.30(+2.68%) |
Oct 19, 2018 | 49.30 | 49.69 | 48.39 | 48.47 | 13,120,500 | -0.63(-1.29%) |
Oct 18, 2018 | 49.56 | 49.91 | 48.50 | 49.11 | 5,532,765 | -0.44(-0.88%) |
Oct 17, 2018 | 48.80 | 49.62 | 48.26 | 49.54 | 4,090,668 | +0.54(+1.09%) |
Oct 16, 2018 | 47.78 | 49.07 | 47.45 | 49.01 | 5,436,207 | +1.74(+3.69%) |
Oct 15, 2018 | 47.55 | 47.67 | 46.80 | 47.26 | 6,027,411 | -0.53(-1.12%) |
Oct 12, 2018 | 47.38 | 48.33 | 47.04 | 47.80 | 6,355,800 | +1.21(+2.59%) |
Oct 11, 2018 | 46.67 | 48.00 | 46.31 | 46.59 | 6,856,323 | -0.16(-0.34%) |
Oct 10, 2018 | 49.29 | 49.30 | 46.70 | 46.75 | 7,758,339 | -2.56(-5.20%) |
Oct 09, 2018 | 49.12 | 49.94 | 48.77 | 49.31 | 6,312,360 | +0.26(+0.54%) |
Oct 08, 2018 | 50.53 | 50.60 | 48.76 | 49.05 | 7,759,614 | -1.51(-2.99%) |
Oct 05, 2018 | 50.97 | 51.49 | 49.71 | 50.56 | 5,927,400 | -0.41(-0.81%) |
Oct 04, 2018 | 51.67 | 51.88 | 50.58 | 50.98 | 6,264,084 | -0.94(-1.80%) |
Oct 03, 2018 | 54.18 | 54.25 | 51.62 | 51.91 | 10,749,465 | -2.12(-3.92%) |
Oct 02, 2018 | 54.41 | 54.67 | 53.02 | 54.03 | 8,121,216 | -2.91(-5.10%) |