Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 51.46 | 51.90 | 51.22 | 51.79 | 4,787,210 | +0.54(+1.05%) |
Dec 28, 2018 | 51.57 | 52.03 | 51.07 | 51.25 | 4,916,657 | -0.17(-0.34%) |
Dec 27, 2018 | 49.85 | 51.43 | 49.62 | 51.43 | 6,591,516 | +0.75(+1.47%) |
Dec 26, 2018 | 48.45 | 50.72 | 48.00 | 50.68 | 6,288,715 | +2.58(+5.37%) |
Dec 24, 2018 | 48.83 | 49.27 | 48.06 | 48.10 | 4,291,460 | -1.20(-2.43%) |
Dec 21, 2018 | 49.15 | 50.25 | 49.06 | 49.29 | 11,773,972 | +0.15(+0.30%) |
Dec 20, 2018 | 49.60 | 49.95 | 48.70 | 49.15 | 7,246,565 | -0.85(-1.70%) |
Dec 19, 2018 | 50.70 | 51.95 | 49.50 | 50.00 | 5,874,039 | -0.70(-1.38%) |
Dec 18, 2018 | 51.31 | 51.98 | 50.39 | 50.70 | 6,876,787 | -0.20(-0.39%) |
Dec 17, 2018 | 52.09 | 52.19 | 50.51 | 50.90 | 7,524,100 | -1.49(-2.85%) |
Dec 14, 2018 | 52.12 | 52.81 | 51.97 | 52.39 | 7,097,864 | -0.25(-0.48%) |
Dec 13, 2018 | 53.27 | 53.45 | 52.44 | 52.64 | 7,473,827 | -0.30(-0.57%) |
Dec 12, 2018 | 52.59 | 53.86 | 52.50 | 52.94 | 8,649,215 | -1.04(-1.93%) |
Dec 11, 2018 | 55.22 | 55.47 | 53.49 | 53.98 | 3,573,218 | -0.23(-0.43%) |
Dec 10, 2018 | 54.16 | 54.64 | 52.99 | 54.22 | 4,685,216 | -0.35(-0.64%) |
Dec 07, 2018 | 55.38 | 56.23 | 54.42 | 54.56 | 6,036,449 | -0.73(-1.32%) |
Dec 06, 2018 | 55.63 | 55.77 | 53.77 | 55.29 | 8,767,842 | -1.61(-2.83%) |
Dec 04, 2018 | 59.51 | 59.97 | 56.84 | 56.90 | 7,553,810 | -2.78(-4.66%) |
Dec 03, 2018 | 60.14 | 60.63 | 59.29 | 59.69 | 5,779,077 | +1.16(+1.98%) |
Nov 30, 2018 | 58.20 | 58.64 | 57.57 | 58.52 | 4,000,033 | +0.16(+0.28%) |
Nov 29, 2018 | 58.72 | 58.89 | 58.06 | 58.36 | 3,557,425 | -0.64(-1.09%) |
Nov 28, 2018 | 58.07 | 59.00 | 57.40 | 59.00 | 2,605,271 | +1.14(+1.98%) |
Nov 27, 2018 | 57.64 | 58.13 | 57.15 | 57.86 | 2,488,404 | +0.11(+0.20%) |
Nov 26, 2018 | 57.45 | 58.16 | 57.07 | 57.74 | 3,535,387 | +0.70(+1.23%) |
Nov 23, 2018 | 57.63 | 57.78 | 56.90 | 57.04 | 2,179,130 | -1.27(-2.18%) |
Nov 21, 2018 | 58.32 | 58.32 | 58.32 | 0 | +0.15(+0.25%) | |
Nov 20, 2018 | 58.89 | 59.04 | 57.82 | 58.17 | 3,865,742 | -1.17(-1.97%) |
Nov 19, 2018 | 60.06 | 60.10 | 58.68 | 59.34 | 6,084,990 | -1.01(-1.67%) |
Nov 16, 2018 | 59.35 | 60.94 | 59.28 | 60.34 | 5,460,286 | +0.70(+1.18%) |
Nov 15, 2018 | 57.75 | 60.01 | 57.49 | 59.64 | 4,977,983 | +1.65(+2.84%) |
Nov 14, 2018 | 58.11 | 59.36 | 57.51 | 58.00 | 5,566,378 | +0.55(+0.96%) |
Nov 13, 2018 | 57.90 | 59.18 | 57.20 | 57.44 | 5,668,763 | -0.22(-0.37%) |
Nov 12, 2018 | 58.90 | 59.19 | 57.54 | 57.66 | 5,498,380 | -1.27(-2.16%) |
Nov 09, 2018 | 59.23 | 59.83 | 58.42 | 58.93 | 4,922,911 | -1.09(-1.82%) |
Nov 08, 2018 | 59.35 | 60.46 | 59.35 | 60.03 | 6,209,132 | -0.09(-0.16%) |
Nov 07, 2018 | 61.16 | 61.25 | 59.01 | 60.12 | 7,570,680 | -0.57(-0.94%) |
Nov 06, 2018 | 58.09 | 61.09 | 57.81 | 60.69 | 5,334,240 | +0.15(+0.26%) |
Nov 05, 2018 | 60.16 | 61.08 | 59.99 | 60.53 | 4,857,246 | +0.63(+1.05%) |
Nov 02, 2018 | 60.81 | 61.06 | 59.44 | 59.91 | 5,375,572 | -0.28(-0.47%) |
Nov 01, 2018 | 58.85 | 60.46 | 58.72 | 60.19 | 4,573,563 | +1.78(+3.05%) |
Oct 31, 2018 | 59.04 | 59.82 | 58.37 | 58.41 | 4,191,274 | +0.06(+0.10%) |
Oct 30, 2018 | 57.02 | 58.44 | 56.94 | 58.35 | 3,364,665 | +1.27(+2.23%) |
Oct 29, 2018 | 58.00 | 58.80 | 56.32 | 57.07 | 4,063,920 | +0.07(+0.12%) |
Oct 26, 2018 | 56.99 | 57.94 | 56.41 | 57.01 | 4,076,161 | -0.73(-1.27%) |
Oct 25, 2018 | 57.53 | 58.21 | 57.21 | 57.74 | 4,244,868 | +0.94(+1.65%) |
Oct 24, 2018 | 59.31 | 59.53 | 56.64 | 56.80 | 5,986,661 | -2.55(-4.29%) |
Oct 23, 2018 | 60.03 | 60.06 | 58.55 | 59.35 | 6,445,533 | -2.37(-3.83%) |
Oct 22, 2018 | 62.51 | 62.56 | 61.50 | 61.71 | 3,122,461 | -0.47(-0.76%) |
Oct 19, 2018 | 62.44 | 63.13 | 61.90 | 62.19 | 3,697,994 | -0.15(-0.23%) |
Oct 18, 2018 | 63.37 | 63.90 | 61.89 | 62.33 | 3,594,028 | -1.34(-2.11%) |
Oct 17, 2018 | 63.22 | 63.94 | 62.56 | 63.67 | 4,224,820 | +0.37(+0.58%) |
Oct 16, 2018 | 62.10 | 63.38 | 61.91 | 63.30 | 4,039,684 | +1.85(+3.01%) |
Oct 15, 2018 | 61.73 | 62.14 | 61.45 | 61.45 | 2,974,026 | -0.43(-0.70%) |
Oct 12, 2018 | 62.59 | 62.66 | 61.27 | 61.88 | 4,184,823 | +0.62(+1.01%) |
Oct 11, 2018 | 62.90 | 63.33 | 61.11 | 61.27 | 5,052,028 | -1.85(-2.93%) |
Oct 10, 2018 | 65.34 | 65.39 | 63.06 | 63.12 | 4,877,879 | -2.26(-3.46%) |
Oct 09, 2018 | 66.92 | 67.03 | 65.17 | 65.38 | 4,228,555 | -1.65(-2.46%) |
Oct 08, 2018 | 66.67 | 67.19 | 66.20 | 67.03 | 3,151,935 | -0.14(-0.21%) |
Oct 05, 2018 | 67.34 | 67.68 | 66.66 | 67.17 | 4,783,800 | -0.09(-0.13%) |
Oct 04, 2018 | 67.61 | 68.58 | 66.82 | 67.25 | 3,802,293 | -0.31(-0.46%) |
Oct 03, 2018 | 67.13 | 67.62 | 67.03 | 67.56 | 3,014,129 | +0.57(+0.85%) |
Oct 02, 2018 | 66.64 | 67.37 | 66.37 | 67.00 | 4,749,204 | +0.19(+0.28%) |