Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 54.94 | 55.09 | 54.18 | 55.08 | 320,031 | +0.52(+0.95%) |
Dec 28, 2018 | 55.07 | 55.98 | 54.10 | 54.56 | 360,933 | -0.21(-0.38%) |
Dec 27, 2018 | 53.66 | 54.77 | 52.77 | 54.76 | 348,480 | +0.20(+0.36%) |
Dec 26, 2018 | 52.28 | 54.79 | 51.41 | 54.56 | 538,186 | +2.40(+4.61%) |
Dec 24, 2018 | 53.84 | 54.08 | 52.12 | 52.16 | 211,169 | -2.26(-4.16%) |
Dec 21, 2018 | 54.81 | 55.64 | 53.88 | 54.42 | 789,402 | -0.44(-0.81%) |
Dec 20, 2018 | 56.32 | 56.83 | 54.34 | 54.87 | 416,544 | -1.68(-2.98%) |
Dec 19, 2018 | 57.96 | 58.81 | 56.30 | 56.55 | 418,254 | -1.26(-2.18%) |
Dec 18, 2018 | 57.48 | 58.29 | 57.23 | 57.81 | 418,078 | +0.86(+1.51%) |
Dec 17, 2018 | 57.37 | 57.92 | 56.55 | 56.95 | 423,602 | -0.53(-0.92%) |
Dec 14, 2018 | 58.20 | 59.30 | 57.20 | 57.48 | 624,631 | -1.21(-2.06%) |
Dec 13, 2018 | 59.97 | 60.61 | 58.51 | 58.69 | 300,002 | -1.01(-1.70%) |
Dec 12, 2018 | 60.36 | 60.76 | 59.54 | 59.70 | 441,180 | +0.08(+0.13%) |
Dec 11, 2018 | 61.25 | 61.25 | 59.62 | 59.63 | 498,266 | -0.81(-1.35%) |
Dec 10, 2018 | 61.11 | 61.78 | 59.55 | 60.44 | 637,226 | -0.56(-0.92%) |
Dec 07, 2018 | 61.50 | 62.80 | 60.77 | 61.00 | 642,387 | -0.83(-1.35%) |
Dec 06, 2018 | 60.72 | 62.26 | 60.72 | 61.83 | 848,422 | +0.30(+0.49%) |
Dec 04, 2018 | 63.75 | 64.28 | 61.47 | 61.53 | 750,402 | -2.73(-4.26%) |
Dec 03, 2018 | 64.01 | 64.45 | 63.08 | 64.26 | 430,246 | +1.05(+1.65%) |
Nov 30, 2018 | 63.31 | 63.54 | 62.73 | 63.22 | 311,862 | -0.06(-0.09%) |
Nov 29, 2018 | 62.88 | 63.61 | 62.01 | 63.27 | 220,524 | +0.00(+0.00%) |
Nov 28, 2018 | 61.59 | 63.81 | 60.68 | 63.27 | 549,657 | +1.73(+2.81%) |
Nov 27, 2018 | 61.56 | 62.51 | 61.31 | 61.55 | 386,337 | -0.25(-0.41%) |
Nov 26, 2018 | 61.16 | 62.17 | 61.09 | 61.80 | 618,902 | +0.93(+1.53%) |
Nov 23, 2018 | 60.60 | 61.76 | 60.29 | 60.87 | 389,748 | +0.04(+0.06%) |
Nov 21, 2018 | 60.83 | 60.83 | 60.83 | 0 | +0.24(+0.39%) | |
Nov 20, 2018 | 61.37 | 62.19 | 60.55 | 60.59 | 598,013 | -1.59(-2.55%) |
Nov 19, 2018 | 62.74 | 63.80 | 62.06 | 62.18 | 494,509 | -0.57(-0.90%) |
Nov 16, 2018 | 62.59 | 63.07 | 61.88 | 62.75 | 642,056 | -0.11(-0.18%) |
Nov 15, 2018 | 62.05 | 63.17 | 61.29 | 62.86 | 980,641 | +0.47(+0.76%) |
Nov 14, 2018 | 64.43 | 64.55 | 62.13 | 62.39 | 1,077,956 | -1.72(-2.68%) |
Nov 13, 2018 | 63.47 | 64.53 | 63.40 | 64.10 | 569,457 | +0.78(+1.24%) |
Nov 12, 2018 | 64.24 | 64.51 | 63.23 | 63.32 | 772,896 | -0.11(-0.18%) |
Nov 09, 2018 | 66.06 | 66.08 | 62.79 | 63.43 | 1,538,117 | -3.24(-4.85%) |
Nov 08, 2018 | 66.40 | 67.47 | 65.36 | 66.67 | 634,206 | +0.23(+0.34%) |
Nov 07, 2018 | 64.58 | 66.50 | 63.82 | 66.44 | 577,572 | +2.13(+3.32%) |
Nov 06, 2018 | 62.78 | 64.54 | 62.50 | 64.31 | 684,461 | +1.46(+2.33%) |
Nov 05, 2018 | 63.27 | 64.05 | 62.64 | 62.85 | 618,343 | -0.25(-0.40%) |
Nov 02, 2018 | 61.39 | 63.30 | 60.82 | 63.10 | 920,962 | +2.62(+4.34%) |
Nov 01, 2018 | 58.57 | 60.74 | 58.15 | 60.48 | 737,996 | +2.21(+3.79%) |
Oct 31, 2018 | 57.14 | 58.41 | 57.09 | 58.27 | 910,894 | +1.42(+2.49%) |
Oct 30, 2018 | 54.87 | 58.06 | 53.27 | 56.86 | 1,103,215 | +2.13(+3.90%) |
Oct 29, 2018 | 55.33 | 55.83 | 53.41 | 54.72 | 1,073,874 | +0.22(+0.40%) |
Oct 26, 2018 | 55.37 | 55.84 | 53.70 | 54.51 | 644,387 | -1.81(-3.22%) |
Oct 25, 2018 | 54.99 | 56.62 | 54.99 | 56.32 | 556,838 | +1.61(+2.95%) |
Oct 24, 2018 | 56.74 | 57.43 | 54.66 | 54.71 | 466,814 | -2.35(-4.12%) |
Oct 23, 2018 | 56.62 | 57.43 | 55.98 | 57.06 | 599,144 | -0.33(-0.58%) |
Oct 22, 2018 | 57.21 | 57.65 | 56.88 | 57.39 | 280,635 | +0.17(+0.30%) |
Oct 19, 2018 | 58.28 | 58.48 | 56.73 | 57.22 | 283,039 | -1.03(-1.77%) |
Oct 18, 2018 | 59.49 | 59.49 | 58.15 | 58.24 | 321,875 | -1.47(-2.47%) |
Oct 17, 2018 | 61.00 | 61.00 | 58.75 | 59.72 | 427,257 | -1.44(-2.36%) |
Oct 16, 2018 | 59.71 | 61.26 | 59.40 | 61.16 | 801,817 | +1.40(+2.34%) |
Oct 15, 2018 | 59.35 | 60.13 | 59.35 | 59.76 | 571,962 | +0.15(+0.25%) |
Oct 12, 2018 | 61.25 | 61.25 | 58.84 | 59.61 | 761,375 | -1.08(-1.77%) |
Oct 11, 2018 | 61.43 | 62.04 | 60.67 | 60.69 | 425,898 | -0.99(-1.61%) |
Oct 10, 2018 | 62.47 | 62.62 | 61.62 | 61.68 | 492,878 | -0.92(-1.48%) |
Oct 09, 2018 | 65.30 | 65.30 | 62.50 | 62.60 | 892,812 | -2.76(-4.22%) |
Oct 08, 2018 | 65.58 | 66.23 | 65.19 | 65.36 | 942,316 | -0.27(-0.42%) |
Oct 05, 2018 | 65.81 | 66.05 | 64.82 | 65.63 | 436,161 | -0.18(-0.27%) |
Oct 04, 2018 | 65.91 | 66.05 | 65.54 | 65.81 | 369,792 | -0.15(-0.23%) |
Oct 03, 2018 | 64.94 | 66.05 | 64.72 | 65.96 | 710,248 | +0.98(+1.51%) |
Oct 02, 2018 | 65.15 | 65.54 | 64.48 | 64.98 | 717,594 | -0.36(-0.55%) |