Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 52.90 | 53.10 | 52.60 | 52.98 | 242,721 | +0.47(+0.89%) |
Dec 28, 2018 | 52.69 | 53.05 | 52.27 | 52.51 | 110,988 | +0.23(+0.43%) |
Dec 27, 2018 | 51.24 | 52.31 | 50.71 | 52.29 | 141,488 | +0.33(+0.63%) |
Dec 26, 2018 | 50.28 | 52.06 | 49.99 | 51.96 | 111,506 | +1.83(+3.65%) |
Dec 24, 2018 | 50.89 | 51.01 | 50.12 | 50.13 | 65,289 | -1.01(-1.98%) |
Dec 21, 2018 | 51.76 | 52.41 | 50.99 | 51.14 | 553,185 | -0.68(-1.31%) |
Dec 20, 2018 | 52.36 | 52.46 | 51.52 | 51.82 | 171,573 | -0.44(-0.84%) |
Dec 19, 2018 | 53.14 | 53.52 | 51.83 | 52.26 | 227,432 | -0.78(-1.47%) |
Dec 18, 2018 | 53.71 | 53.90 | 52.60 | 53.04 | 270,716 | -0.32(-0.60%) |
Dec 17, 2018 | 54.00 | 54.25 | 53.10 | 53.36 | 107,272 | -0.99(-1.82%) |
Dec 14, 2018 | 55.33 | 55.33 | 54.25 | 54.35 | 91,763 | -1.62(-2.89%) |
Dec 13, 2018 | 56.08 | 56.30 | 55.69 | 55.96 | 66,180 | +0.02(+0.03%) |
Dec 12, 2018 | 55.94 | 56.56 | 55.94 | 55.95 | 123,950 | +0.67(+1.20%) |
Dec 11, 2018 | 55.58 | 55.87 | 54.98 | 55.28 | 92,626 | +0.06(+0.12%) |
Dec 10, 2018 | 55.11 | 55.41 | 53.99 | 55.22 | 208,536 | +0.07(+0.13%) |
Dec 07, 2018 | 56.07 | 56.13 | 54.84 | 55.14 | 57,244 | -1.08(-1.92%) |
Dec 06, 2018 | 55.89 | 56.23 | 54.84 | 56.22 | 99,026 | -0.44(-0.78%) |
Dec 04, 2018 | 57.78 | 58.03 | 56.63 | 56.67 | 95,551 | -1.22(-2.11%) |
Dec 03, 2018 | 58.02 | 58.02 | 57.55 | 57.89 | 378,907 | +0.22(+0.38%) |
Nov 30, 2018 | 57.16 | 57.71 | 57.10 | 57.66 | 204,953 | +0.61(+1.07%) |
Nov 29, 2018 | 56.81 | 57.31 | 56.80 | 57.05 | 82,910 | +0.08(+0.15%) |
Nov 28, 2018 | 55.91 | 56.97 | 55.76 | 56.97 | 157,267 | +1.21(+2.17%) |
Nov 27, 2018 | 55.17 | 55.78 | 54.92 | 55.76 | 144,809 | +0.25(+0.45%) |
Nov 26, 2018 | 55.32 | 55.60 | 55.21 | 55.51 | 105,820 | +0.60(+1.09%) |
Nov 23, 2018 | 54.57 | 55.22 | 54.57 | 54.91 | 29,541 | -0.02(-0.03%) |
Nov 21, 2018 | 54.93 | 54.93 | 54.93 | 0 | -0.06(-0.10%) | |
Nov 20, 2018 | 55.16 | 55.55 | 54.85 | 54.98 | 370,923 | -0.54(-0.97%) |
Nov 19, 2018 | 56.08 | 56.19 | 55.37 | 55.52 | 201,370 | -0.61(-1.09%) |
Nov 16, 2018 | 55.49 | 56.25 | 55.49 | 56.13 | 95,659 | +0.50(+0.90%) |
Nov 15, 2018 | 54.91 | 55.73 | 54.43 | 55.63 | 120,028 | +0.29(+0.52%) |
Nov 14, 2018 | 55.97 | 55.97 | 55.03 | 55.35 | 93,892 | -0.30(-0.53%) |
Nov 13, 2018 | 56.05 | 56.26 | 55.52 | 55.64 | 53,777 | -0.29(-0.51%) |
Nov 12, 2018 | 56.60 | 56.65 | 55.86 | 55.93 | 279,270 | -0.83(-1.47%) |
Nov 09, 2018 | 56.78 | 57.04 | 56.44 | 56.76 | 184,609 | -0.06(-0.11%) |
Nov 08, 2018 | 56.81 | 57.10 | 56.69 | 56.82 | 520,757 | -0.13(-0.23%) |
Nov 07, 2018 | 55.99 | 56.95 | 55.99 | 56.95 | 116,918 | +1.52(+2.75%) |
Nov 06, 2018 | 55.20 | 55.55 | 55.20 | 55.43 | 60,924 | +0.19(+0.35%) |
Nov 05, 2018 | 54.99 | 55.45 | 54.99 | 55.23 | 59,672 | +0.50(+0.91%) |
Nov 02, 2018 | 55.53 | 55.64 | 54.45 | 54.74 | 51,292 | -0.44(-0.80%) |
Nov 01, 2018 | 54.74 | 55.21 | 54.69 | 55.18 | 288,593 | +0.63(+1.15%) |
Oct 31, 2018 | 54.81 | 54.91 | 54.50 | 54.55 | 228,763 | +0.18(+0.32%) |
Oct 30, 2018 | 53.85 | 54.42 | 53.61 | 54.37 | 177,608 | +0.71(+1.33%) |
Oct 29, 2018 | 54.20 | 54.48 | 53.00 | 53.66 | 96,725 | +0.15(+0.28%) |
Oct 26, 2018 | 53.48 | 53.98 | 52.85 | 53.52 | 64,169 | -0.48(-0.89%) |
Oct 25, 2018 | 53.43 | 54.35 | 52.87 | 54.00 | 138,780 | +0.50(+0.93%) |
Oct 24, 2018 | 55.23 | 55.41 | 53.45 | 53.50 | 69,521 | -1.88(-3.39%) |
Oct 23, 2018 | 54.96 | 55.60 | 54.55 | 55.37 | 137,490 | -0.43(-0.78%) |
Oct 22, 2018 | 56.19 | 56.27 | 55.53 | 55.81 | 148,189 | -0.43(-0.76%) |
Oct 19, 2018 | 56.68 | 56.85 | 56.14 | 56.23 | 82,349 | -0.18(-0.33%) |
Oct 18, 2018 | 56.93 | 56.98 | 56.13 | 56.42 | 28,966 | -0.56(-0.99%) |
Oct 17, 2018 | 56.81 | 57.07 | 56.51 | 56.98 | 41,456 | +0.11(+0.19%) |
Oct 16, 2018 | 56.06 | 56.94 | 55.95 | 56.87 | 100,335 | +1.40(+2.53%) |
Oct 15, 2018 | 55.65 | 55.88 | 55.37 | 55.47 | 211,830 | -0.19(-0.35%) |
Oct 12, 2018 | 55.66 | 55.75 | 54.99 | 55.66 | 100,312 | +0.57(+1.04%) |
Oct 11, 2018 | 56.15 | 56.24 | 54.64 | 55.09 | 119,816 | -1.28(-2.26%) |
Oct 10, 2018 | 57.52 | 57.61 | 56.33 | 56.36 | 86,207 | -1.21(-2.10%) |
Oct 09, 2018 | 57.23 | 57.67 | 57.05 | 57.57 | 57,647 | +0.08(+0.14%) |
Oct 08, 2018 | 57.39 | 57.63 | 57.16 | 57.49 | 37,262 | -0.21(-0.37%) |
Oct 05, 2018 | 57.83 | 58.04 | 57.33 | 57.70 | 37,333 | -0.14(-0.24%) |
Oct 04, 2018 | 58.26 | 58.29 | 57.54 | 57.84 | 37,229 | -0.62(-1.06%) |
Oct 03, 2018 | 58.76 | 58.92 | 58.46 | 58.46 | 76,113 | -0.02(-0.03%) |
Oct 02, 2018 | 58.40 | 58.59 | 58.36 | 58.48 | 51,206 | -0.12(-0.20%) |