Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 53.80 | 54.47 | 53.60 | 54.41 | 688,118 | +0.69(+1.29%) |
Dec 28, 2018 | 53.79 | 54.31 | 53.25 | 53.72 | 554,687 | +0.11(+0.21%) |
Dec 27, 2018 | 52.52 | 53.63 | 51.94 | 53.61 | 685,464 | +0.43(+0.81%) |
Dec 26, 2018 | 51.25 | 53.19 | 50.60 | 53.18 | 1,001,067 | +1.92(+3.74%) |
Dec 24, 2018 | 52.69 | 52.69 | 51.20 | 51.26 | 282,002 | -1.78(-3.35%) |
Dec 21, 2018 | 53.62 | 54.86 | 52.96 | 53.04 | 879,613 | -0.69(-1.28%) |
Dec 20, 2018 | 53.52 | 54.30 | 53.31 | 53.72 | 703,449 | -0.15(-0.28%) |
Dec 19, 2018 | 54.40 | 55.14 | 53.58 | 53.87 | 800,992 | -0.54(-0.99%) |
Dec 18, 2018 | 54.34 | 55.12 | 54.14 | 54.41 | 641,570 | +0.35(+0.66%) |
Dec 17, 2018 | 54.83 | 55.78 | 53.79 | 54.06 | 705,339 | -0.89(-1.62%) |
Dec 14, 2018 | 54.50 | 55.09 | 54.35 | 54.95 | 1,073,770 | -0.10(-0.19%) |
Dec 13, 2018 | 55.96 | 55.98 | 55.03 | 55.05 | 798,428 | -0.41(-0.75%) |
Dec 12, 2018 | 56.35 | 56.45 | 55.39 | 55.47 | 779,861 | -0.11(-0.21%) |
Dec 11, 2018 | 56.87 | 57.26 | 55.54 | 55.58 | 692,750 | -0.70(-1.24%) |
Dec 10, 2018 | 57.12 | 57.13 | 55.68 | 56.28 | 597,894 | -0.94(-1.64%) |
Dec 07, 2018 | 58.26 | 58.89 | 57.08 | 57.21 | 811,733 | -1.29(-2.21%) |
Dec 06, 2018 | 58.84 | 58.92 | 57.35 | 58.51 | 1,031,628 | -1.21(-2.03%) |
Dec 04, 2018 | 61.92 | 62.08 | 59.57 | 59.72 | 543,706 | -2.22(-3.59%) |
Dec 03, 2018 | 62.07 | 62.28 | 61.03 | 61.95 | 661,024 | +0.42(+0.68%) |
Nov 30, 2018 | 61.81 | 62.49 | 61.51 | 61.52 | 3,133,133 | -0.26(-0.43%) |
Nov 29, 2018 | 62.23 | 62.66 | 61.77 | 61.79 | 716,706 | -0.75(-1.19%) |
Nov 28, 2018 | 61.74 | 62.61 | 61.25 | 62.53 | 655,490 | +0.71(+1.15%) |
Nov 27, 2018 | 62.11 | 62.48 | 61.61 | 61.83 | 832,578 | -0.35(-0.56%) |
Nov 26, 2018 | 62.54 | 62.87 | 61.99 | 62.17 | 472,810 | +0.28(+0.46%) |
Nov 23, 2018 | 61.40 | 62.38 | 61.35 | 61.89 | 203,474 | -0.09(-0.15%) |
Nov 21, 2018 | 61.98 | 61.98 | 61.98 | 0 | +0.93(+1.52%) | |
Nov 20, 2018 | 61.85 | 62.21 | 60.90 | 61.06 | 658,663 | -1.02(-1.65%) |
Nov 19, 2018 | 61.69 | 62.70 | 61.60 | 62.08 | 824,973 | +0.12(+0.19%) |
Nov 16, 2018 | 61.67 | 62.18 | 61.43 | 61.96 | 661,831 | -0.04(-0.07%) |
Nov 15, 2018 | 60.14 | 62.13 | 59.72 | 62.00 | 550,622 | +1.50(+2.47%) |
Nov 14, 2018 | 62.04 | 62.04 | 60.27 | 60.50 | 402,469 | -1.27(-2.06%) |
Nov 13, 2018 | 62.26 | 62.87 | 61.70 | 61.78 | 467,505 | -0.36(-0.57%) |
Nov 12, 2018 | 62.97 | 63.36 | 62.06 | 62.13 | 563,895 | -0.94(-1.48%) |
Nov 09, 2018 | 62.75 | 63.38 | 62.70 | 63.07 | 673,044 | +0.18(+0.29%) |
Nov 08, 2018 | 62.45 | 63.45 | 62.33 | 62.88 | 855,347 | +0.24(+0.39%) |
Nov 07, 2018 | 61.46 | 62.73 | 61.28 | 62.64 | 988,520 | +1.46(+2.38%) |
Nov 06, 2018 | 60.19 | 61.35 | 60.19 | 61.18 | 435,945 | +0.78(+1.29%) |
Nov 05, 2018 | 59.72 | 60.77 | 59.72 | 60.40 | 540,769 | +1.01(+1.70%) |
Nov 02, 2018 | 59.90 | 60.29 | 59.03 | 59.40 | 697,190 | -0.14(-0.23%) |
Nov 01, 2018 | 59.24 | 59.84 | 58.68 | 59.53 | 621,483 | +0.29(+0.49%) |
Oct 31, 2018 | 61.59 | 62.10 | 59.18 | 59.24 | 842,470 | -1.52(-2.50%) |
Oct 30, 2018 | 59.58 | 60.84 | 59.44 | 60.76 | 630,307 | +1.43(+2.41%) |
Oct 29, 2018 | 59.49 | 60.18 | 58.82 | 59.33 | 469,901 | +0.37(+0.63%) |
Oct 26, 2018 | 58.63 | 59.45 | 58.17 | 58.96 | 377,553 | -0.15(-0.25%) |
Oct 25, 2018 | 58.63 | 59.49 | 58.32 | 59.10 | 400,685 | +0.75(+1.28%) |
Oct 24, 2018 | 60.05 | 60.56 | 58.32 | 58.36 | 536,091 | -1.84(-3.06%) |
Oct 23, 2018 | 59.10 | 60.61 | 58.88 | 60.20 | 756,252 | +0.24(+0.40%) |
Oct 22, 2018 | 60.78 | 60.97 | 59.77 | 59.96 | 830,412 | -0.58(-0.96%) |
Oct 19, 2018 | 59.87 | 60.82 | 59.52 | 60.54 | 552,990 | +0.44(+0.74%) |
Oct 18, 2018 | 60.35 | 60.99 | 59.89 | 60.09 | 614,290 | -0.33(-0.54%) |
Oct 17, 2018 | 60.30 | 60.71 | 59.57 | 60.42 | 769,511 | -0.04(-0.06%) |
Oct 16, 2018 | 60.30 | 60.52 | 59.71 | 60.46 | 601,822 | +0.50(+0.84%) |
Oct 15, 2018 | 60.06 | 60.56 | 59.91 | 59.95 | 286,484 | -0.27(-0.44%) |
Oct 12, 2018 | 62.16 | 62.16 | 59.22 | 60.22 | 852,702 | -1.17(-1.91%) |
Oct 11, 2018 | 63.92 | 64.05 | 61.31 | 61.39 | 684,920 | -2.99(-4.65%) |
Oct 10, 2018 | 65.87 | 66.21 | 64.33 | 64.38 | 575,085 | -1.73(-2.61%) |
Oct 09, 2018 | 65.81 | 66.69 | 65.59 | 66.11 | 411,307 | +0.14(+0.21%) |
Oct 08, 2018 | 65.07 | 66.09 | 65.07 | 65.97 | 463,436 | +0.71(+1.09%) |
Oct 05, 2018 | 65.40 | 65.77 | 65.18 | 65.26 | 342,058 | -0.14(-0.22%) |
Oct 04, 2018 | 65.17 | 65.66 | 65.10 | 65.40 | 454,005 | +0.21(+0.32%) |
Oct 03, 2018 | 65.46 | 65.64 | 64.87 | 65.19 | 980,432 | +0.03(+0.05%) |
Oct 02, 2018 | 64.80 | 65.21 | 64.51 | 65.16 | 399,862 | +0.27(+0.42%) |