Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 49.99 | 50.24 | 49.25 | 49.80 | 10,143,799 | +0.09(+0.18%) |
Dec 28, 2018 | 49.30 | 50.35 | 49.22 | 49.72 | 14,568,877 | +0.63(+1.28%) |
Dec 27, 2018 | 48.60 | 49.35 | 47.93 | 49.09 | 18,055,326 | +0.11(+0.23%) |
Dec 26, 2018 | 47.48 | 49.01 | 46.83 | 48.97 | 21,079,956 | +2.02(+4.31%) |
Dec 24, 2018 | 46.99 | 48.04 | 46.88 | 46.95 | 9,455,669 | -1.05(-2.19%) |
Dec 21, 2018 | 49.23 | 50.13 | 47.86 | 48.00 | 43,653,384 | -1.33(-2.70%) |
Dec 20, 2018 | 50.07 | 50.70 | 49.06 | 49.33 | 24,841,952 | -0.28(-0.56%) |
Dec 19, 2018 | 50.35 | 51.19 | 49.06 | 49.61 | 19,855,862 | -0.95(-1.89%) |
Dec 18, 2018 | 50.49 | 51.23 | 50.23 | 50.56 | 14,150,807 | +0.68(+1.37%) |
Dec 17, 2018 | 50.40 | 51.05 | 49.59 | 49.88 | 19,020,590 | -0.54(-1.08%) |
Dec 14, 2018 | 50.37 | 51.63 | 50.20 | 50.42 | 15,485,089 | -0.41(-0.81%) |
Dec 13, 2018 | 50.88 | 51.09 | 50.37 | 50.84 | 10,219,575 | +0.32(+0.64%) |
Dec 12, 2018 | 51.14 | 51.26 | 50.35 | 50.51 | 15,136,083 | +0.32(+0.65%) |
Dec 11, 2018 | 51.15 | 51.33 | 49.73 | 50.19 | 14,986,491 | +0.10(+0.19%) |
Dec 10, 2018 | 50.56 | 50.98 | 49.57 | 50.09 | 23,404,490 | +1.09(+2.23%) |
Dec 07, 2018 | 49.54 | 49.99 | 48.77 | 49.00 | 19,488,170 | -0.98(-1.96%) |
Dec 06, 2018 | 49.02 | 50.07 | 48.74 | 49.98 | 20,794,012 | +0.00(+0.00%) |
Dec 04, 2018 | 51.07 | 51.49 | 49.54 | 49.98 | 18,292,714 | -1.22(-2.38%) |
Dec 03, 2018 | 52.39 | 52.39 | 50.56 | 51.20 | 19,766,286 | +0.76(+1.51%) |
Nov 30, 2018 | 50.40 | 50.62 | 49.36 | 50.44 | 21,020,132 | +0.13(+0.26%) |
Nov 29, 2018 | 50.12 | 51.12 | 50.01 | 50.31 | 31,041,076 | +1.26(+2.58%) |
Nov 28, 2018 | 48.39 | 49.10 | 47.35 | 49.04 | 20,026,276 | +0.93(+1.94%) |
Nov 27, 2018 | 48.13 | 48.67 | 47.92 | 48.11 | 11,226,352 | -0.14(-0.29%) |
Nov 26, 2018 | 48.30 | 48.81 | 47.76 | 48.25 | 11,958,613 | +0.42(+0.87%) |
Nov 23, 2018 | 47.42 | 48.26 | 47.40 | 47.83 | 5,396,388 | -0.02(-0.04%) |
Nov 21, 2018 | 47.85 | 47.85 | 47.85 | 0 | +0.30(+0.64%) | |
Nov 20, 2018 | 46.92 | 47.99 | 46.81 | 47.55 | 23,858,680 | +0.02(+0.04%) |
Nov 19, 2018 | 48.35 | 49.02 | 47.50 | 47.53 | 23,252,976 | -0.85(-1.75%) |
Nov 16, 2018 | 47.72 | 49.38 | 47.61 | 48.38 | 66,190,828 | +0.42(+0.88%) |
Nov 15, 2018 | 46.60 | 48.08 | 46.34 | 47.95 | 21,776,202 | +1.26(+2.69%) |
Nov 14, 2018 | 47.48 | 47.52 | 46.46 | 46.70 | 16,253,148 | -0.19(-0.41%) |
Nov 13, 2018 | 47.39 | 48.04 | 46.79 | 46.89 | 24,120,614 | -0.29(-0.61%) |
Nov 12, 2018 | 48.80 | 48.91 | 47.12 | 47.17 | 28,233,360 | -1.93(-3.93%) |
Nov 09, 2018 | 50.02 | 50.42 | 48.65 | 49.10 | 25,117,844 | -1.15(-2.29%) |
Nov 08, 2018 | 50.21 | 52.07 | 49.87 | 50.26 | 37,140,496 | -4.47(-8.16%) |
Nov 07, 2018 | 54.97 | 55.19 | 53.92 | 54.72 | 21,328,850 | -0.36(-0.66%) |
Nov 06, 2018 | 54.84 | 55.70 | 54.03 | 55.09 | 10,130,511 | +0.14(+0.25%) |
Nov 05, 2018 | 54.61 | 55.23 | 54.25 | 54.95 | 15,443,734 | +0.12(+0.22%) |
Nov 02, 2018 | 55.35 | 55.37 | 53.97 | 54.83 | 15,833,856 | -0.33(-0.60%) |
Nov 01, 2018 | 54.71 | 55.67 | 54.44 | 55.16 | 12,710,013 | +0.71(+1.30%) |
Oct 31, 2018 | 54.46 | 54.99 | 53.74 | 54.45 | 14,920,698 | -0.25(-0.46%) |
Oct 30, 2018 | 53.99 | 55.16 | 53.82 | 54.70 | 21,790,620 | +0.87(+1.62%) |
Oct 29, 2018 | 54.97 | 55.14 | 53.04 | 53.82 | 17,069,834 | -0.27(-0.50%) |
Oct 26, 2018 | 53.24 | 55.09 | 52.97 | 54.09 | 19,693,732 | -0.62(-1.14%) |
Oct 25, 2018 | 55.24 | 55.26 | 53.98 | 54.71 | 23,545,790 | +0.50(+0.93%) |
Oct 24, 2018 | 57.03 | 57.48 | 54.11 | 54.21 | 27,010,328 | -3.26(-5.66%) |
Oct 23, 2018 | 55.11 | 57.93 | 55.03 | 57.47 | 15,525,286 | +0.23(+0.39%) |
Oct 22, 2018 | 56.87 | 57.66 | 56.47 | 57.24 | 14,889,060 | +0.66(+1.16%) |
Oct 19, 2018 | 56.66 | 57.32 | 56.27 | 56.58 | 12,328,364 | +0.18(+0.32%) |
Oct 18, 2018 | 56.86 | 57.41 | 56.16 | 56.40 | 14,113,733 | -0.82(-1.44%) |
Oct 17, 2018 | 57.47 | 57.67 | 56.52 | 57.22 | 17,071,348 | -0.02(-0.03%) |
Oct 16, 2018 | 56.08 | 57.48 | 55.94 | 57.24 | 18,402,278 | +1.69(+3.04%) |
Oct 15, 2018 | 55.61 | 56.45 | 55.42 | 55.55 | 14,224,792 | -0.10(-0.19%) |
Oct 12, 2018 | 56.75 | 56.84 | 54.77 | 55.66 | 18,205,388 | +0.00(+0.00%) |
Oct 11, 2018 | 57.44 | 58.00 | 55.07 | 55.66 | 29,861,218 | -2.11(-3.66%) |
Oct 10, 2018 | 59.54 | 60.22 | 57.67 | 57.77 | 25,754,070 | -2.94(-4.85%) |
Oct 09, 2018 | 61.26 | 61.43 | 60.68 | 60.71 | 11,931,042 | -0.69(-1.13%) |
Oct 08, 2018 | 61.28 | 61.99 | 61.09 | 61.41 | 11,671,782 | -0.24(-0.39%) |
Oct 05, 2018 | 62.67 | 62.90 | 61.08 | 61.65 | 27,042,352 | -1.01(-1.62%) |
Oct 04, 2018 | 62.33 | 62.94 | 62.21 | 62.66 | 9,933,238 | -0.23(-0.36%) |
Oct 03, 2018 | 63.71 | 63.97 | 62.84 | 62.89 | 8,176,187 | -0.61(-0.97%) |
Oct 02, 2018 | 62.68 | 63.99 | 62.57 | 63.50 | 10,650,791 | +0.65(+1.03%) |