Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 59.24 | 59.40 | 57.55 | 58.07 | 265,297 | -1.04(-1.76%) |
Dec 28, 2018 | 58.31 | 59.56 | 58.31 | 59.12 | 239,764 | +0.96(+1.66%) |
Dec 27, 2018 | 56.11 | 58.19 | 55.31 | 58.15 | 375,162 | -0.04(-0.07%) |
Dec 26, 2018 | 55.47 | 58.27 | 55.47 | 58.19 | 311,911 | +2.97(+5.37%) |
Dec 24, 2018 | 56.55 | 56.71 | 54.82 | 55.23 | 211,813 | -1.76(-3.10%) |
Dec 21, 2018 | 56.29 | 58.04 | 56.29 | 56.99 | 802,935 | +0.82(+1.46%) |
Dec 20, 2018 | 58.43 | 58.78 | 55.72 | 56.17 | 504,296 | -2.26(-3.87%) |
Dec 19, 2018 | 59.09 | 59.95 | 58.43 | 58.43 | 542,764 | -0.58(-0.99%) |
Dec 18, 2018 | 59.29 | 60.18 | 58.98 | 59.02 | 430,937 | +0.04(+0.07%) |
Dec 17, 2018 | 61.31 | 61.63 | 58.98 | 58.98 | 452,428 | -2.30(-3.75%) |
Dec 14, 2018 | 60.73 | 61.47 | 60.69 | 61.28 | 207,729 | +0.39(+0.64%) |
Dec 13, 2018 | 60.61 | 61.08 | 60.57 | 60.89 | 283,139 | +0.19(+0.32%) |
Dec 12, 2018 | 61.16 | 61.16 | 60.46 | 60.69 | 203,505 | -0.16(-0.26%) |
Dec 11, 2018 | 60.92 | 61.31 | 60.77 | 60.85 | 201,222 | +0.23(+0.39%) |
Dec 10, 2018 | 60.77 | 60.96 | 60.22 | 60.61 | 259,894 | -0.08(-0.13%) |
Dec 07, 2018 | 60.85 | 61.12 | 60.34 | 60.69 | 193,661 | -0.12(-0.19%) |
Dec 06, 2018 | 59.80 | 60.85 | 59.52 | 60.81 | 284,910 | +1.01(+1.69%) |
Dec 04, 2018 | 60.96 | 61.20 | 59.76 | 59.80 | 230,601 | -1.05(-1.73%) |
Dec 03, 2018 | 61.04 | 61.08 | 60.42 | 60.85 | 196,902 | +0.00(+0.00%) |
Nov 30, 2018 | 61.12 | 61.35 | 60.46 | 60.85 | 208,807 | -0.35(-0.57%) |
Nov 29, 2018 | 60.22 | 61.43 | 60.22 | 61.20 | 176,987 | +0.78(+1.29%) |
Nov 28, 2018 | 59.64 | 60.61 | 59.52 | 60.42 | 262,155 | +1.05(+1.77%) |
Nov 27, 2018 | 59.21 | 59.64 | 58.98 | 59.37 | 114,414 | +0.12(+0.20%) |
Nov 26, 2018 | 59.25 | 59.48 | 58.82 | 59.25 | 149,199 | +0.04(+0.07%) |
Nov 23, 2018 | 58.86 | 59.52 | 58.69 | 59.21 | 83,250 | +0.23(+0.40%) |
Nov 21, 2018 | 58.98 | 58.98 | 58.98 | 0 | +0.35(+0.60%) | |
Nov 20, 2018 | 59.29 | 59.56 | 58.43 | 58.63 | 234,975 | -0.86(-1.44%) |
Nov 19, 2018 | 59.80 | 60.07 | 59.21 | 59.48 | 168,655 | -0.31(-0.52%) |
Nov 16, 2018 | 58.78 | 59.83 | 58.59 | 59.80 | 198,846 | +0.62(+1.05%) |
Nov 15, 2018 | 59.25 | 59.33 | 58.63 | 59.17 | 245,805 | -0.43(-0.72%) |
Nov 14, 2018 | 59.99 | 60.03 | 59.44 | 59.60 | 180,878 | -0.12(-0.20%) |
Nov 13, 2018 | 59.52 | 60.18 | 59.21 | 59.72 | 172,449 | +0.31(+0.52%) |
Nov 12, 2018 | 59.91 | 60.54 | 59.41 | 59.41 | 213,288 | -0.43(-0.72%) |
Nov 09, 2018 | 58.78 | 59.87 | 58.78 | 59.83 | 214,839 | +0.90(+1.52%) |
Nov 08, 2018 | 59.09 | 59.80 | 58.24 | 58.94 | 319,419 | -0.43(-0.72%) |
Nov 07, 2018 | 59.68 | 59.87 | 58.86 | 59.37 | 186,832 | -0.08(-0.13%) |
Nov 06, 2018 | 59.41 | 59.68 | 58.93 | 59.44 | 138,278 | +0.16(+0.26%) |
Nov 05, 2018 | 59.02 | 59.41 | 58.90 | 59.29 | 189,040 | +0.43(+0.73%) |
Nov 02, 2018 | 58.98 | 59.21 | 58.31 | 58.86 | 273,729 | +0.08(+0.13%) |
Nov 01, 2018 | 58.78 | 58.86 | 58.14 | 58.78 | 225,755 | +0.04(+0.07%) |
Oct 31, 2018 | 59.02 | 59.13 | 58.37 | 58.74 | 368,844 | -0.12(-0.20%) |
Oct 30, 2018 | 58.47 | 59.21 | 58.12 | 58.86 | 189,579 | +0.51(+0.87%) |
Oct 29, 2018 | 58.31 | 58.98 | 57.73 | 58.35 | 241,459 | +0.39(+0.67%) |
Oct 26, 2018 | 58.63 | 58.78 | 57.46 | 57.96 | 213,556 | -0.78(-1.33%) |
Oct 25, 2018 | 57.96 | 58.74 | 57.30 | 58.74 | 270,615 | +0.90(+1.55%) |
Oct 24, 2018 | 57.26 | 58.49 | 57.19 | 57.85 | 226,423 | +0.62(+1.09%) |
Oct 23, 2018 | 57.22 | 57.61 | 56.68 | 57.22 | 172,780 | -0.35(-0.61%) |
Oct 22, 2018 | 57.73 | 58.20 | 57.50 | 57.57 | 132,357 | +0.04(+0.07%) |
Oct 19, 2018 | 57.42 | 57.85 | 57.26 | 57.54 | 128,354 | +0.04(+0.07%) |
Oct 18, 2018 | 58.20 | 58.35 | 57.34 | 57.50 | 135,842 | -0.70(-1.20%) |
Oct 17, 2018 | 58.24 | 58.53 | 57.87 | 58.20 | 153,497 | -0.04(-0.07%) |
Oct 16, 2018 | 57.54 | 58.35 | 57.15 | 58.24 | 250,169 | +0.86(+1.49%) |
Oct 15, 2018 | 56.76 | 57.93 | 56.72 | 57.38 | 134,754 | +0.58(+1.03%) |
Oct 12, 2018 | 58.04 | 58.04 | 56.60 | 56.80 | 218,100 | -0.70(-1.22%) |
Oct 11, 2018 | 58.31 | 58.53 | 57.34 | 57.50 | 349,688 | -0.93(-1.60%) |
Oct 10, 2018 | 59.02 | 59.64 | 58.43 | 58.43 | 262,431 | -0.62(-1.06%) |
Oct 09, 2018 | 59.17 | 59.52 | 59.06 | 59.06 | 312,270 | -0.19(-0.33%) |
Oct 08, 2018 | 58.90 | 59.39 | 58.86 | 59.25 | 186,761 | +0.35(+0.60%) |
Oct 05, 2018 | 59.44 | 59.60 | 58.63 | 58.90 | 304,482 | -0.43(-0.72%) |
Oct 04, 2018 | 60.42 | 60.54 | 59.21 | 59.33 | 256,702 | -1.25(-2.06%) |
Oct 03, 2018 | 61.04 | 61.30 | 60.34 | 60.57 | 271,017 | -0.31(-0.51%) |
Oct 02, 2018 | 60.77 | 61.31 | 60.77 | 60.89 | 165,136 | +0.12(+0.19%) |