Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 58.15 | 58.27 | 57.62 | 58.14 | 245,615 | +0.19(+0.33%) |
Dec 28, 2018 | 58.04 | 58.51 | 57.78 | 57.95 | 225,301 | +0.08(+0.14%) |
Dec 27, 2018 | 57.31 | 57.88 | 56.40 | 57.87 | 191,360 | +0.48(+0.84%) |
Dec 26, 2018 | 56.64 | 57.39 | 55.79 | 57.39 | 170,416 | +0.79(+1.40%) |
Dec 24, 2018 | 59.08 | 59.08 | 56.46 | 56.60 | 98,800 | -2.49(-4.22%) |
Dec 21, 2018 | 59.76 | 60.86 | 58.97 | 59.09 | 174,285 | -0.43(-0.73%) |
Dec 20, 2018 | 59.49 | 60.15 | 58.76 | 59.53 | 221,014 | +0.09(+0.15%) |
Dec 19, 2018 | 59.66 | 60.16 | 59.18 | 59.43 | 114,585 | -0.06(-0.11%) |
Dec 18, 2018 | 60.33 | 60.57 | 59.35 | 59.50 | 441,108 | -0.46(-0.77%) |
Dec 17, 2018 | 62.11 | 62.16 | 59.78 | 59.96 | 247,409 | -1.96(-3.17%) |
Dec 14, 2018 | 62.13 | 62.13 | 61.65 | 61.92 | 117,457 | -0.20(-0.32%) |
Dec 13, 2018 | 61.69 | 62.35 | 61.69 | 62.12 | 107,954 | +0.51(+0.83%) |
Dec 12, 2018 | 61.92 | 62.19 | 61.57 | 61.61 | 166,910 | -0.30(-0.48%) |
Dec 11, 2018 | 61.87 | 62.10 | 61.54 | 61.91 | 165,613 | +0.19(+0.31%) |
Dec 10, 2018 | 61.56 | 61.85 | 60.57 | 61.72 | 200,989 | +0.14(+0.23%) |
Dec 07, 2018 | 61.23 | 61.91 | 60.94 | 61.57 | 100,280 | +0.27(+0.44%) |
Dec 06, 2018 | 61.44 | 61.44 | 60.11 | 61.30 | 98,341 | +0.04(+0.06%) |
Dec 04, 2018 | 61.33 | 61.93 | 61.15 | 61.26 | 298,287 | +0.07(+0.11%) |
Dec 03, 2018 | 60.46 | 61.21 | 60.16 | 61.19 | 1,320,418 | +0.58(+0.95%) |
Nov 30, 2018 | 59.91 | 60.66 | 59.79 | 60.62 | 188,721 | +0.84(+1.41%) |
Nov 29, 2018 | 59.96 | 59.96 | 59.24 | 59.77 | 242,603 | -0.09(-0.16%) |
Nov 28, 2018 | 60.11 | 60.13 | 59.71 | 59.87 | 121,181 | -0.06(-0.09%) |
Nov 27, 2018 | 59.49 | 59.98 | 59.28 | 59.92 | 268,685 | +0.40(+0.68%) |
Nov 26, 2018 | 59.20 | 59.57 | 58.98 | 59.52 | 278,894 | +0.37(+0.62%) |
Nov 23, 2018 | 59.31 | 59.31 | 58.84 | 59.15 | 49,211 | +0.03(+0.06%) |
Nov 21, 2018 | 59.12 | 59.12 | 59.12 | 0 | -0.76(-1.27%) | |
Nov 20, 2018 | 60.38 | 60.74 | 59.63 | 59.88 | 1,071,625 | -0.45(-0.75%) |
Nov 19, 2018 | 59.86 | 60.33 | 59.84 | 60.33 | 392,845 | +0.39(+0.65%) |
Nov 16, 2018 | 60.02 | 60.27 | 59.57 | 59.94 | 132,778 | +0.73(+1.24%) |
Nov 15, 2018 | 59.31 | 59.33 | 58.67 | 59.21 | 140,129 | -0.30(-0.51%) |
Nov 14, 2018 | 59.68 | 60.02 | 59.35 | 59.51 | 223,032 | -0.62(-1.02%) |
Nov 13, 2018 | 59.97 | 60.24 | 59.54 | 60.13 | 204,945 | +0.19(+0.32%) |
Nov 12, 2018 | 59.48 | 60.46 | 59.15 | 59.94 | 404,428 | +0.04(+0.06%) |
Nov 09, 2018 | 59.64 | 60.10 | 59.49 | 59.90 | 535,523 | +0.10(+0.17%) |
Nov 08, 2018 | 59.94 | 60.08 | 59.31 | 59.80 | 356,925 | -0.09(-0.15%) |
Nov 07, 2018 | 59.66 | 59.95 | 59.25 | 59.89 | 196,463 | +0.64(+1.08%) |
Nov 06, 2018 | 58.70 | 59.30 | 58.70 | 59.25 | 393,128 | +0.46(+0.78%) |
Nov 05, 2018 | 58.22 | 59.02 | 58.22 | 58.79 | 370,662 | +0.75(+1.30%) |
Nov 02, 2018 | 58.53 | 58.53 | 57.65 | 58.04 | 589,610 | -0.28(-0.49%) |
Nov 01, 2018 | 58.51 | 58.55 | 57.93 | 58.32 | 1,881,685 | -0.16(-0.28%) |
Oct 31, 2018 | 59.00 | 59.04 | 58.14 | 58.48 | 385,352 | -0.63(-1.07%) |
Oct 30, 2018 | 59.09 | 59.50 | 58.50 | 59.12 | 184,975 | +0.19(+0.32%) |
Oct 29, 2018 | 58.32 | 59.16 | 58.32 | 58.93 | 341,855 | +0.69(+1.18%) |
Oct 26, 2018 | 59.45 | 59.57 | 57.81 | 58.24 | 258,592 | -1.02(-1.72%) |
Oct 25, 2018 | 59.84 | 59.84 | 59.02 | 59.26 | 195,434 | -0.84(-1.40%) |
Oct 24, 2018 | 59.20 | 60.45 | 58.97 | 60.10 | 184,914 | +1.21(+2.06%) |
Oct 23, 2018 | 59.22 | 59.67 | 58.61 | 58.88 | 386,886 | -0.33(-0.56%) |
Oct 22, 2018 | 59.53 | 59.71 | 59.14 | 59.21 | 142,732 | -0.43(-0.72%) |
Oct 19, 2018 | 58.62 | 59.93 | 58.62 | 59.64 | 237,701 | +0.90(+1.54%) |
Oct 18, 2018 | 58.80 | 59.08 | 58.45 | 58.74 | 227,642 | +0.04(+0.07%) |
Oct 17, 2018 | 58.72 | 58.89 | 58.35 | 58.70 | 129,106 | -0.07(-0.12%) |
Oct 16, 2018 | 58.18 | 59.03 | 58.18 | 58.76 | 183,004 | +0.68(+1.17%) |
Oct 15, 2018 | 58.00 | 58.49 | 57.89 | 58.08 | 285,905 | +0.17(+0.30%) |
Oct 12, 2018 | 57.99 | 58.01 | 57.47 | 57.91 | 236,076 | -0.04(-0.07%) |
Oct 11, 2018 | 59.22 | 59.30 | 57.78 | 57.95 | 396,998 | -1.20(-2.02%) |
Oct 10, 2018 | 59.35 | 59.96 | 59.12 | 59.15 | 210,458 | -0.29(-0.49%) |
Oct 09, 2018 | 59.23 | 59.69 | 59.13 | 59.44 | 145,111 | +0.24(+0.40%) |
Oct 08, 2018 | 58.84 | 59.52 | 58.77 | 59.20 | 218,288 | +0.47(+0.80%) |
Oct 05, 2018 | 57.80 | 58.88 | 57.80 | 58.73 | 945,697 | +0.83(+1.43%) |
Oct 04, 2018 | 57.53 | 57.95 | 57.08 | 57.90 | 114,440 | +0.28(+0.49%) |
Oct 03, 2018 | 58.20 | 58.46 | 57.20 | 57.62 | 104,727 | -0.62(-1.07%) |
Oct 02, 2018 | 57.73 | 58.38 | 57.67 | 58.24 | 146,125 | +0.71(+1.23%) |