Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 50.43 | 50.92 | 50.07 | 50.61 | 6,517,868 | +0.55(+1.10%) |
Dec 28, 2018 | 50.94 | 51.03 | 49.64 | 50.06 | 6,225,656 | -0.45(-0.90%) |
Dec 27, 2018 | 49.22 | 50.52 | 48.26 | 50.51 | 7,371,901 | +0.59(+1.19%) |
Dec 26, 2018 | 46.82 | 49.95 | 46.07 | 49.92 | 8,947,222 | +3.64(+7.88%) |
Dec 24, 2018 | 47.75 | 48.44 | 46.28 | 46.28 | 4,734,041 | -2.26(-4.67%) |
Dec 21, 2018 | 48.06 | 49.49 | 47.74 | 48.54 | 18,532,462 | -0.16(-0.33%) |
Dec 20, 2018 | 48.92 | 50.10 | 48.44 | 48.70 | 10,265,123 | -1.04(-2.09%) |
Dec 19, 2018 | 50.78 | 51.76 | 49.37 | 49.74 | 9,464,093 | -0.51(-1.02%) |
Dec 18, 2018 | 51.16 | 51.64 | 49.90 | 50.25 | 8,058,543 | -0.98(-1.92%) |
Dec 17, 2018 | 52.41 | 52.63 | 50.89 | 51.24 | 8,645,450 | -1.16(-2.22%) |
Dec 14, 2018 | 53.67 | 53.81 | 52.20 | 52.40 | 7,940,741 | -1.28(-2.39%) |
Dec 13, 2018 | 52.86 | 54.45 | 52.67 | 53.68 | 7,614,061 | +0.70(+1.32%) |
Dec 12, 2018 | 53.62 | 54.44 | 52.94 | 52.98 | 6,830,866 | -0.14(-0.26%) |
Dec 11, 2018 | 53.69 | 54.18 | 52.54 | 53.12 | 6,727,868 | +0.19(+0.37%) |
Dec 10, 2018 | 52.84 | 53.40 | 51.38 | 52.93 | 10,780,499 | -0.58(-1.08%) |
Dec 07, 2018 | 55.39 | 56.11 | 53.42 | 53.50 | 9,973,048 | -0.57(-1.05%) |
Dec 06, 2018 | 52.70 | 54.07 | 52.20 | 54.07 | 10,188,582 | -0.25(-0.46%) |
Dec 04, 2018 | 56.36 | 56.59 | 54.22 | 54.32 | 9,278,982 | -1.78(-3.17%) |
Dec 03, 2018 | 55.28 | 56.22 | 54.84 | 56.10 | 8,917,478 | +2.38(+4.43%) |
Nov 30, 2018 | 53.60 | 54.34 | 53.11 | 53.72 | 8,839,431 | -0.56(-1.03%) |
Nov 29, 2018 | 53.95 | 54.80 | 53.75 | 54.28 | 5,663,764 | +0.42(+0.78%) |
Nov 28, 2018 | 52.85 | 54.09 | 52.84 | 53.86 | 6,705,175 | +0.87(+1.64%) |
Nov 27, 2018 | 52.54 | 53.25 | 52.07 | 52.99 | 7,534,929 | +0.47(+0.90%) |
Nov 26, 2018 | 52.52 | 53.25 | 52.38 | 52.52 | 7,695,768 | +0.73(+1.41%) |
Nov 23, 2018 | 51.04 | 51.89 | 50.66 | 51.79 | 6,604,349 | -1.36(-2.57%) |
Nov 21, 2018 | 53.15 | 53.15 | 53.15 | 0 | +1.21(+2.33%) | |
Nov 20, 2018 | 53.22 | 53.22 | 51.32 | 51.94 | 9,182,646 | -1.99(-3.69%) |
Nov 19, 2018 | 53.06 | 54.17 | 52.79 | 53.93 | 9,571,903 | +0.26(+0.48%) |
Nov 16, 2018 | 53.24 | 53.93 | 53.07 | 53.67 | 9,847,392 | +0.74(+1.40%) |
Nov 15, 2018 | 51.61 | 53.00 | 51.34 | 52.93 | 9,587,557 | +0.88(+1.70%) |
Nov 14, 2018 | 52.62 | 53.58 | 51.56 | 52.05 | 11,905,326 | +0.32(+0.63%) |
Nov 13, 2018 | 52.58 | 53.23 | 50.81 | 51.72 | 13,814,597 | -1.15(-2.18%) |
Nov 12, 2018 | 54.87 | 55.26 | 52.88 | 52.88 | 8,335,974 | -1.29(-2.38%) |
Nov 09, 2018 | 53.36 | 54.56 | 52.59 | 54.17 | 11,322,129 | -0.15(-0.27%) |
Nov 08, 2018 | 56.63 | 57.07 | 54.12 | 54.31 | 12,104,711 | -2.53(-4.46%) |
Nov 07, 2018 | 57.42 | 57.84 | 56.21 | 56.85 | 8,108,958 | +0.43(+0.76%) |
Nov 06, 2018 | 56.29 | 56.47 | 55.40 | 56.42 | 7,576,561 | +0.38(+0.68%) |
Nov 05, 2018 | 55.76 | 56.42 | 55.40 | 56.03 | 6,102,712 | +0.97(+1.75%) |
Nov 02, 2018 | 56.57 | 57.02 | 54.69 | 55.07 | 7,053,016 | -1.41(-2.50%) |
Nov 01, 2018 | 56.98 | 57.60 | 55.60 | 56.48 | 9,641,678 | -0.26(-0.46%) |
Oct 31, 2018 | 57.14 | 58.30 | 56.62 | 56.74 | 8,120,134 | +0.31(+0.55%) |
Oct 30, 2018 | 54.53 | 56.59 | 54.27 | 56.43 | 8,015,997 | +1.76(+3.22%) |
Oct 29, 2018 | 56.16 | 56.59 | 53.75 | 54.67 | 8,442,560 | -0.92(-1.65%) |
Oct 26, 2018 | 54.35 | 56.07 | 54.12 | 55.59 | 10,094,393 | +0.37(+0.68%) |
Oct 25, 2018 | 55.10 | 55.76 | 54.01 | 55.21 | 10,675,167 | +1.89(+3.55%) |
Oct 24, 2018 | 56.58 | 56.84 | 52.76 | 53.32 | 11,316,712 | -2.87(-5.10%) |
Oct 23, 2018 | 57.26 | 57.30 | 55.36 | 56.19 | 9,241,949 | -2.30(-3.93%) |
Oct 22, 2018 | 58.94 | 59.07 | 57.84 | 58.49 | 6,634,816 | -0.36(-0.61%) |
Oct 19, 2018 | 58.99 | 59.99 | 58.66 | 58.84 | 6,970,108 | -0.08(-0.14%) |
Oct 18, 2018 | 58.14 | 59.40 | 58.05 | 58.92 | 9,610,107 | +0.09(+0.15%) |
Oct 17, 2018 | 60.13 | 60.13 | 58.62 | 58.83 | 8,996,371 | -1.07(-1.79%) |
Oct 16, 2018 | 59.87 | 60.21 | 59.44 | 59.91 | 7,054,306 | +0.43(+0.72%) |
Oct 15, 2018 | 59.93 | 60.22 | 59.27 | 59.48 | 7,545,122 | -0.45(-0.76%) |
Oct 12, 2018 | 59.84 | 60.27 | 58.92 | 59.93 | 7,756,322 | +1.09(+1.86%) |
Oct 11, 2018 | 59.95 | 60.44 | 58.14 | 58.84 | 11,537,156 | -1.86(-3.06%) |
Oct 10, 2018 | 64.32 | 64.38 | 60.63 | 60.70 | 10,307,959 | -3.48(-5.43%) |
Oct 09, 2018 | 63.53 | 64.63 | 63.16 | 64.18 | 6,024,281 | +0.91(+1.43%) |
Oct 08, 2018 | 62.83 | 63.67 | 62.46 | 63.28 | 4,991,015 | -0.09(-0.14%) |
Oct 05, 2018 | 63.05 | 63.51 | 62.72 | 63.37 | 8,085,246 | +0.09(+0.14%) |
Oct 04, 2018 | 63.38 | 63.76 | 62.72 | 63.28 | 5,513,883 | -0.23(-0.37%) |
Oct 03, 2018 | 63.56 | 63.79 | 62.96 | 63.51 | 8,444,031 | +0.23(+0.37%) |
Oct 02, 2018 | 64.09 | 64.24 | 63.23 | 63.28 | 5,609,768 | -1.30(-2.02%) |