Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 50.53 | 51.51 | 50.53 | 51.46 | 1,029,500 | +1.09(+2.16%) |
Dec 28, 2018 | 51.00 | 51.41 | 50.16 | 50.37 | 1,125,000 | -0.31(-0.61%) |
Dec 27, 2018 | 50.18 | 50.76 | 48.68 | 50.68 | 1,543,029 | -0.14(-0.28%) |
Dec 26, 2018 | 48.82 | 50.85 | 48.25 | 50.82 | 1,164,268 | +2.09(+4.29%) |
Dec 24, 2018 | 49.51 | 49.96 | 48.66 | 48.73 | 676,600 | -1.09(-2.19%) |
Dec 21, 2018 | 51.22 | 51.58 | 49.61 | 49.82 | 3,669,600 | -1.40(-2.73%) |
Dec 20, 2018 | 53.29 | 53.30 | 50.75 | 51.22 | 2,566,962 | -2.16(-4.05%) |
Dec 19, 2018 | 55.27 | 56.01 | 53.00 | 53.38 | 2,555,330 | -1.70(-3.09%) |
Dec 18, 2018 | 56.93 | 57.61 | 54.91 | 55.08 | 1,805,698 | -1.62(-2.86%) |
Dec 17, 2018 | 57.21 | 58.16 | 56.01 | 56.70 | 1,858,055 | -1.32(-2.28%) |
Dec 14, 2018 | 59.58 | 59.86 | 57.43 | 58.02 | 1,862,000 | -1.38(-2.32%) |
Dec 13, 2018 | 58.69 | 59.78 | 58.67 | 59.40 | 1,609,523 | +0.88(+1.50%) |
Dec 12, 2018 | 58.33 | 59.62 | 58.06 | 58.52 | 1,210,151 | +0.95(+1.65%) |
Dec 11, 2018 | 58.57 | 59.50 | 57.36 | 57.57 | 1,191,201 | -0.44(-0.76%) |
Dec 10, 2018 | 58.83 | 59.05 | 56.89 | 58.01 | 1,958,364 | -0.95(-1.61%) |
Dec 07, 2018 | 60.59 | 61.09 | 58.66 | 58.96 | 2,015,700 | -2.86(-4.63%) |
Dec 06, 2018 | 62.83 | 63.04 | 59.19 | 61.82 | 2,887,841 | -2.25(-3.51%) |
Dec 04, 2018 | 66.46 | 66.53 | 63.92 | 64.07 | 2,224,900 | -2.31(-3.48%) |
Dec 03, 2018 | 66.74 | 66.74 | 65.82 | 66.38 | 1,109,513 | +0.32(+0.48%) |
Nov 30, 2018 | 65.50 | 66.39 | 65.10 | 66.06 | 1,703,900 | +0.40(+0.61%) |
Nov 29, 2018 | 65.24 | 66.01 | 65.00 | 65.66 | 1,049,160 | +0.05(+0.08%) |
Nov 28, 2018 | 63.79 | 66.00 | 63.62 | 65.61 | 2,363,999 | +2.93(+4.67%) |
Nov 27, 2018 | 60.83 | 63.21 | 60.56 | 62.68 | 2,527,543 | +1.90(+3.13%) |
Nov 26, 2018 | 59.93 | 60.84 | 59.12 | 60.78 | 1,393,406 | +1.12(+1.88%) |
Nov 23, 2018 | 59.46 | 59.84 | 58.98 | 59.66 | 419,400 | +0.03(+0.05%) |
Nov 21, 2018 | 59.63 | 59.63 | 59.63 | 0 | +0.94(+1.60%) | |
Nov 20, 2018 | 60.00 | 60.45 | 58.68 | 58.69 | 1,511,637 | -1.76(-2.91%) |
Nov 19, 2018 | 62.15 | 62.38 | 60.38 | 60.45 | 1,738,823 | -1.98(-3.17%) |
Nov 16, 2018 | 63.68 | 64.54 | 61.84 | 62.43 | 2,222,000 | -2.21(-3.42%) |
Nov 15, 2018 | 64.03 | 64.67 | 62.82 | 64.64 | 1,509,415 | +0.29(+0.45%) |
Nov 14, 2018 | 64.83 | 65.45 | 63.63 | 64.35 | 1,714,936 | -0.12(-0.19%) |
Nov 13, 2018 | 68.18 | 68.22 | 64.13 | 64.47 | 2,447,796 | -3.73(-5.47%) |
Nov 12, 2018 | 69.70 | 69.86 | 68.06 | 68.20 | 1,704,172 | -1.50(-2.15%) |
Nov 09, 2018 | 69.33 | 70.48 | 68.45 | 69.70 | 2,486,200 | -0.45(-0.64%) |
Nov 08, 2018 | 70.85 | 72.27 | 68.65 | 70.15 | 5,964,075 | -5.93(-7.79%) |
Nov 07, 2018 | 75.04 | 79.11 | 74.99 | 76.08 | 6,253,407 | +6.83(+9.86%) |
Nov 06, 2018 | 68.28 | 69.70 | 68.03 | 69.25 | 1,344,402 | +0.68(+0.99%) |
Nov 05, 2018 | 67.94 | 68.87 | 67.66 | 68.57 | 2,022,624 | +0.91(+1.34%) |
Nov 02, 2018 | 68.87 | 69.30 | 67.22 | 67.66 | 1,670,800 | -0.87(-1.27%) |
Nov 01, 2018 | 67.75 | 68.87 | 67.50 | 68.53 | 1,447,536 | +1.19(+1.77%) |
Oct 31, 2018 | 67.00 | 68.11 | 66.85 | 67.34 | 1,873,168 | +0.58(+0.87%) |
Oct 30, 2018 | 66.34 | 66.90 | 65.61 | 66.76 | 1,325,497 | +0.67(+1.01%) |
Oct 29, 2018 | 66.00 | 66.84 | 65.41 | 66.09 | 1,892,903 | +1.01(+1.55%) |
Oct 26, 2018 | 64.97 | 65.95 | 63.93 | 65.08 | 1,404,200 | -0.26(-0.40%) |
Oct 25, 2018 | 65.39 | 66.28 | 65.18 | 65.34 | 1,883,264 | +0.01(+0.02%) |
Oct 24, 2018 | 67.32 | 68.22 | 65.17 | 65.33 | 2,172,415 | -2.56(-3.77%) |
Oct 23, 2018 | 66.39 | 67.97 | 65.69 | 67.89 | 1,266,473 | +0.90(+1.34%) |
Oct 22, 2018 | 67.56 | 68.08 | 66.70 | 66.99 | 1,370,860 | -0.66(-0.98%) |
Oct 19, 2018 | 69.32 | 69.70 | 67.40 | 67.65 | 1,023,200 | -1.30(-1.89%) |
Oct 18, 2018 | 68.36 | 69.71 | 67.42 | 68.95 | 2,295,655 | +0.59(+0.86%) |
Oct 17, 2018 | 67.77 | 68.84 | 65.99 | 68.36 | 3,569,613 | -2.07(-2.94%) |
Oct 16, 2018 | 70.13 | 70.65 | 69.56 | 70.43 | 1,102,192 | +0.47(+0.67%) |
Oct 15, 2018 | 69.05 | 71.08 | 68.93 | 69.96 | 1,146,853 | +1.03(+1.49%) |
Oct 12, 2018 | 70.67 | 71.08 | 68.01 | 68.93 | 2,136,500 | -1.24(-1.77%) |
Oct 11, 2018 | 72.55 | 72.59 | 69.80 | 70.17 | 1,671,080 | -2.84(-3.89%) |
Oct 10, 2018 | 74.56 | 74.91 | 72.89 | 73.01 | 1,505,556 | -1.83(-2.45%) |
Oct 09, 2018 | 73.14 | 75.38 | 73.14 | 74.84 | 1,399,167 | +1.54(+2.10%) |
Oct 08, 2018 | 72.19 | 73.43 | 71.76 | 73.30 | 1,197,019 | +1.25(+1.73%) |
Oct 05, 2018 | 72.80 | 72.96 | 71.79 | 72.05 | 762,000 | -0.78(-1.07%) |
Oct 04, 2018 | 72.22 | 73.08 | 71.81 | 72.83 | 1,043,113 | +0.41(+0.57%) |
Oct 03, 2018 | 73.02 | 73.13 | 71.88 | 72.42 | 1,072,093 | -0.33(-0.45%) |
Oct 02, 2018 | 73.90 | 74.20 | 72.45 | 72.75 | 1,243,551 | -1.29(-1.74%) |