Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 50.15 | 51.02 | 49.81 | 50.60 | 9,375,701 | +0.54(+1.08%) |
Dec 28, 2018 | 50.81 | 50.99 | 49.88 | 50.05 | 8,385,824 | -0.86(-1.68%) |
Dec 27, 2018 | 50.47 | 50.98 | 48.91 | 50.91 | 11,798,506 | -0.23(-0.44%) |
Dec 26, 2018 | 49.06 | 51.15 | 48.79 | 51.14 | 10,909,305 | +2.17(+4.43%) |
Dec 24, 2018 | 50.53 | 50.82 | 48.91 | 48.97 | 7,618,475 | -1.68(-3.32%) |
Dec 21, 2018 | 52.38 | 53.46 | 50.35 | 50.65 | 21,741,058 | -1.36(-2.61%) |
Dec 20, 2018 | 51.87 | 52.86 | 51.24 | 52.01 | 12,693,440 | +0.24(+0.47%) |
Dec 19, 2018 | 52.67 | 54.03 | 51.35 | 51.77 | 11,729,246 | -0.68(-1.30%) |
Dec 18, 2018 | 52.97 | 53.99 | 52.01 | 52.45 | 11,144,887 | -0.23(-0.43%) |
Dec 17, 2018 | 52.89 | 54.28 | 52.22 | 52.67 | 13,768,439 | -0.36(-0.69%) |
Dec 14, 2018 | 54.03 | 54.33 | 52.88 | 53.04 | 10,203,627 | -1.44(-2.64%) |
Dec 13, 2018 | 55.09 | 55.24 | 53.96 | 54.48 | 7,662,562 | -0.18(-0.33%) |
Dec 12, 2018 | 55.01 | 55.60 | 54.59 | 54.66 | 8,038,641 | +0.34(+0.62%) |
Dec 11, 2018 | 54.65 | 55.48 | 53.90 | 54.32 | 7,313,423 | +0.18(+0.34%) |
Dec 10, 2018 | 55.52 | 56.04 | 52.86 | 54.14 | 11,127,568 | -0.53(-0.97%) |
Dec 07, 2018 | 55.97 | 56.15 | 54.46 | 54.66 | 7,053,038 | -1.64(-2.91%) |
Dec 06, 2018 | 55.11 | 56.32 | 54.63 | 56.30 | 10,096,393 | +0.51(+0.92%) |
Dec 04, 2018 | 56.79 | 58.26 | 55.60 | 55.79 | 12,385,765 | -1.05(-1.85%) |
Dec 03, 2018 | 58.35 | 58.47 | 56.56 | 56.84 | 13,798,007 | -0.87(-1.50%) |
Nov 30, 2018 | 55.93 | 57.91 | 55.71 | 57.70 | 10,812,813 | +1.80(+3.23%) |
Nov 29, 2018 | 55.19 | 56.37 | 55.12 | 55.90 | 7,985,205 | +0.40(+0.72%) |
Nov 28, 2018 | 54.14 | 55.51 | 53.67 | 55.50 | 7,955,227 | +1.40(+2.60%) |
Nov 27, 2018 | 53.33 | 54.10 | 52.79 | 54.10 | 9,975,435 | +0.40(+0.75%) |
Nov 26, 2018 | 54.04 | 54.59 | 52.99 | 53.69 | 11,530,552 | +0.28(+0.53%) |
Nov 23, 2018 | 53.24 | 53.77 | 52.99 | 53.41 | 3,830,712 | -0.12(-0.22%) |
Nov 21, 2018 | 53.53 | 53.53 | 53.53 | 0 | -0.67(-1.23%) | |
Nov 20, 2018 | 54.87 | 55.72 | 54.18 | 54.20 | 10,610,612 | -0.35(-0.65%) |
Nov 19, 2018 | 55.40 | 55.54 | 54.26 | 54.55 | 10,733,898 | -0.95(-1.72%) |
Nov 16, 2018 | 55.71 | 55.91 | 55.29 | 55.51 | 10,047,220 | -0.47(-0.83%) |
Nov 15, 2018 | 56.33 | 56.61 | 54.90 | 55.97 | 11,444,358 | -0.62(-1.09%) |
Nov 14, 2018 | 57.24 | 57.52 | 56.27 | 56.59 | 5,469,151 | -0.30(-0.52%) |
Nov 13, 2018 | 56.63 | 58.19 | 56.40 | 56.89 | 5,532,309 | +0.34(+0.61%) |
Nov 12, 2018 | 57.01 | 57.33 | 56.20 | 56.54 | 6,357,198 | -0.55(-0.97%) |
Nov 09, 2018 | 57.33 | 57.68 | 56.69 | 57.10 | 5,694,891 | -0.56(-0.97%) |
Nov 08, 2018 | 57.95 | 58.28 | 57.44 | 57.66 | 6,233,558 | -0.48(-0.83%) |
Nov 07, 2018 | 56.96 | 58.39 | 56.44 | 58.14 | 10,764,145 | +1.71(+3.03%) |
Nov 06, 2018 | 55.95 | 56.46 | 55.79 | 56.43 | 7,104,949 | +0.62(+1.11%) |
Nov 05, 2018 | 56.05 | 56.28 | 55.31 | 55.81 | 7,337,882 | +0.11(+0.20%) |
Nov 02, 2018 | 56.93 | 57.41 | 55.26 | 55.70 | 7,556,452 | -0.70(-1.24%) |
Nov 01, 2018 | 54.70 | 56.49 | 54.54 | 56.40 | 10,048,143 | +1.71(+3.12%) |
Oct 31, 2018 | 58.08 | 58.15 | 53.93 | 54.69 | 21,448,338 | -3.10(-5.36%) |
Oct 30, 2018 | 57.14 | 58.25 | 56.98 | 57.78 | 8,268,703 | +0.91(+1.61%) |
Oct 29, 2018 | 56.79 | 57.74 | 55.72 | 56.87 | 11,448,201 | +0.93(+1.66%) |
Oct 26, 2018 | 53.57 | 56.37 | 53.34 | 55.94 | 13,721,472 | +0.90(+1.63%) |
Oct 25, 2018 | 54.77 | 56.16 | 53.94 | 55.04 | 11,703,201 | +0.49(+0.90%) |
Oct 24, 2018 | 57.14 | 57.80 | 54.45 | 54.55 | 11,156,489 | -2.94(-5.11%) |
Oct 23, 2018 | 57.38 | 58.00 | 56.71 | 57.49 | 7,154,081 | -0.54(-0.93%) |
Oct 22, 2018 | 58.92 | 59.12 | 57.90 | 58.03 | 6,670,990 | -0.75(-1.27%) |
Oct 19, 2018 | 59.48 | 60.00 | 58.68 | 58.77 | 6,278,842 | -0.72(-1.21%) |
Oct 18, 2018 | 60.61 | 60.64 | 58.81 | 59.49 | 7,711,131 | -1.16(-1.92%) |
Oct 17, 2018 | 60.96 | 61.19 | 60.27 | 60.66 | 6,801,043 | -0.55(-0.90%) |
Oct 16, 2018 | 58.80 | 61.31 | 58.59 | 61.21 | 9,294,267 | +2.83(+4.85%) |
Oct 15, 2018 | 58.80 | 59.17 | 58.32 | 58.38 | 6,481,025 | -0.65(-1.10%) |
Oct 12, 2018 | 58.72 | 59.28 | 57.96 | 59.03 | 7,029,226 | +0.87(+1.50%) |
Oct 11, 2018 | 60.08 | 60.31 | 57.59 | 58.15 | 10,579,617 | -1.83(-3.05%) |
Oct 10, 2018 | 61.14 | 61.81 | 59.96 | 59.98 | 8,376,252 | -1.41(-2.30%) |
Oct 09, 2018 | 61.12 | 62.08 | 60.82 | 61.39 | 6,691,988 | +0.11(+0.18%) |
Oct 08, 2018 | 61.20 | 61.48 | 60.57 | 61.28 | 5,618,935 | +0.13(+0.21%) |
Oct 05, 2018 | 61.58 | 62.21 | 60.28 | 61.15 | 7,584,129 | -0.26(-0.42%) |
Oct 04, 2018 | 63.11 | 63.33 | 60.82 | 61.41 | 9,606,443 | -1.96(-3.09%) |
Oct 03, 2018 | 63.25 | 63.86 | 62.95 | 63.37 | 8,177,612 | +0.26(+0.42%) |
Oct 02, 2018 | 62.59 | 63.17 | 62.32 | 63.10 | 9,310,433 | +0.57(+0.91%) |