Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 50.01 | 50.27 | 49.28 | 49.83 | 10,138,797 | +0.09(+0.18%) |
Dec 28, 2018 | 49.32 | 50.37 | 49.24 | 49.74 | 14,561,694 | +0.63(+1.28%) |
Dec 27, 2018 | 48.63 | 49.37 | 47.95 | 49.11 | 18,046,424 | +0.11(+0.23%) |
Dec 26, 2018 | 47.50 | 49.03 | 46.85 | 49.00 | 21,069,562 | +2.02(+4.31%) |
Dec 24, 2018 | 47.02 | 48.06 | 46.90 | 46.97 | 9,451,007 | -1.05(-2.19%) |
Dec 21, 2018 | 49.26 | 50.15 | 47.88 | 48.02 | 43,631,860 | -1.33(-2.70%) |
Dec 20, 2018 | 50.10 | 50.73 | 49.08 | 49.36 | 24,829,702 | -0.28(-0.56%) |
Dec 19, 2018 | 50.38 | 51.22 | 49.08 | 49.64 | 19,846,072 | -0.95(-1.89%) |
Dec 18, 2018 | 50.51 | 51.26 | 50.26 | 50.59 | 14,143,830 | +0.68(+1.37%) |
Dec 17, 2018 | 50.42 | 51.08 | 49.62 | 49.91 | 19,011,210 | -0.54(-1.08%) |
Dec 14, 2018 | 50.40 | 51.66 | 50.22 | 50.45 | 15,477,453 | -0.41(-0.81%) |
Dec 13, 2018 | 50.90 | 51.12 | 50.40 | 50.86 | 10,214,536 | +0.32(+0.64%) |
Dec 12, 2018 | 51.17 | 51.29 | 50.37 | 50.54 | 15,128,620 | +0.32(+0.65%) |
Dec 11, 2018 | 51.18 | 51.36 | 49.76 | 50.21 | 14,979,101 | +0.10(+0.19%) |
Dec 10, 2018 | 50.58 | 51.00 | 49.59 | 50.12 | 23,392,950 | +1.09(+2.23%) |
Dec 07, 2018 | 49.57 | 50.01 | 48.79 | 49.02 | 19,478,562 | -0.98(-1.96%) |
Dec 06, 2018 | 49.04 | 50.09 | 48.76 | 50.00 | 20,783,760 | +0.00(+0.00%) |
Dec 04, 2018 | 51.09 | 51.52 | 49.56 | 50.00 | 18,283,698 | -1.22(-2.38%) |
Dec 03, 2018 | 52.41 | 52.41 | 50.58 | 51.22 | 19,756,544 | +0.76(+1.51%) |
Nov 30, 2018 | 50.43 | 50.64 | 49.39 | 50.46 | 21,009,770 | +0.13(+0.26%) |
Nov 29, 2018 | 50.14 | 51.15 | 50.04 | 50.33 | 31,025,776 | +1.26(+2.58%) |
Nov 28, 2018 | 48.41 | 49.13 | 47.37 | 49.07 | 20,016,406 | +0.94(+1.94%) |
Nov 27, 2018 | 48.15 | 48.70 | 47.94 | 48.13 | 11,220,818 | -0.14(-0.29%) |
Nov 26, 2018 | 48.32 | 48.83 | 47.79 | 48.27 | 11,952,718 | +0.42(+0.87%) |
Nov 23, 2018 | 47.44 | 48.28 | 47.42 | 47.85 | 5,393,728 | -0.02(-0.04%) |
Nov 21, 2018 | 47.87 | 47.87 | 47.87 | 0 | +0.30(+0.64%) | |
Nov 20, 2018 | 46.95 | 48.01 | 46.83 | 47.57 | 23,846,920 | +0.02(+0.04%) |
Nov 19, 2018 | 48.37 | 49.04 | 47.53 | 47.55 | 23,241,514 | -0.85(-1.75%) |
Nov 16, 2018 | 47.74 | 49.41 | 47.63 | 48.40 | 66,158,200 | +0.42(+0.88%) |
Nov 15, 2018 | 46.63 | 48.11 | 46.37 | 47.98 | 21,765,468 | +1.26(+2.69%) |
Nov 14, 2018 | 47.50 | 47.54 | 46.49 | 46.72 | 16,245,136 | -0.19(-0.41%) |
Nov 13, 2018 | 47.41 | 48.06 | 46.82 | 46.91 | 24,108,726 | -0.29(-0.61%) |
Nov 12, 2018 | 48.83 | 48.94 | 47.14 | 47.20 | 28,219,444 | -1.93(-3.93%) |
Nov 09, 2018 | 50.05 | 50.44 | 48.67 | 49.13 | 25,105,462 | -1.15(-2.29%) |
Nov 08, 2018 | 50.24 | 52.10 | 49.89 | 50.28 | 37,122,188 | -4.47(-8.16%) |
Nov 07, 2018 | 55.00 | 55.22 | 53.94 | 54.75 | 21,318,338 | -0.36(-0.66%) |
Nov 06, 2018 | 54.87 | 55.73 | 54.06 | 55.11 | 10,125,518 | +0.14(+0.25%) |
Nov 05, 2018 | 54.64 | 55.26 | 54.27 | 54.97 | 15,436,121 | +0.12(+0.22%) |
Nov 02, 2018 | 55.38 | 55.39 | 54.00 | 54.85 | 15,826,052 | -0.33(-0.60%) |
Nov 01, 2018 | 54.74 | 55.70 | 54.46 | 55.18 | 12,703,748 | +0.71(+1.30%) |
Oct 31, 2018 | 54.49 | 55.02 | 53.76 | 54.47 | 14,913,343 | -0.25(-0.46%) |
Oct 30, 2018 | 54.01 | 55.19 | 53.85 | 54.72 | 21,779,878 | +0.87(+1.62%) |
Oct 29, 2018 | 55.00 | 55.17 | 53.07 | 53.85 | 17,061,420 | -0.27(-0.50%) |
Oct 26, 2018 | 53.27 | 55.12 | 52.99 | 54.12 | 19,684,026 | -0.62(-1.14%) |
Oct 25, 2018 | 55.27 | 55.29 | 54.00 | 54.74 | 23,534,184 | +0.50(+0.93%) |
Oct 24, 2018 | 57.05 | 57.50 | 54.13 | 54.24 | 26,997,014 | -3.26(-5.66%) |
Oct 23, 2018 | 55.14 | 57.96 | 55.06 | 57.50 | 15,517,633 | +0.23(+0.39%) |
Oct 22, 2018 | 56.90 | 57.69 | 56.49 | 57.27 | 14,881,721 | +0.66(+1.16%) |
Oct 19, 2018 | 56.69 | 57.35 | 56.30 | 56.61 | 12,322,287 | +0.18(+0.32%) |
Oct 18, 2018 | 56.89 | 57.44 | 56.19 | 56.43 | 14,106,776 | -0.82(-1.44%) |
Oct 17, 2018 | 57.50 | 57.69 | 56.55 | 57.25 | 17,062,934 | -0.02(-0.03%) |
Oct 16, 2018 | 56.11 | 57.50 | 55.97 | 57.27 | 18,393,208 | +1.69(+3.04%) |
Oct 15, 2018 | 55.63 | 56.47 | 55.44 | 55.58 | 14,217,780 | -0.10(-0.19%) |
Oct 12, 2018 | 56.78 | 56.86 | 54.80 | 55.69 | 18,196,414 | +0.00(+0.00%) |
Oct 11, 2018 | 57.47 | 58.02 | 55.10 | 55.69 | 29,846,498 | -2.11(-3.66%) |
Oct 10, 2018 | 59.57 | 60.25 | 57.70 | 57.80 | 25,741,374 | -2.94(-4.85%) |
Oct 09, 2018 | 61.29 | 61.46 | 60.71 | 60.74 | 11,925,160 | -0.69(-1.13%) |
Oct 08, 2018 | 61.31 | 62.02 | 61.12 | 61.44 | 11,666,029 | -0.24(-0.39%) |
Oct 05, 2018 | 62.70 | 62.93 | 61.11 | 61.68 | 27,029,022 | -1.01(-1.62%) |
Oct 04, 2018 | 62.36 | 62.97 | 62.24 | 62.69 | 9,928,341 | -0.23(-0.36%) |
Oct 03, 2018 | 63.74 | 64.00 | 62.87 | 62.92 | 8,172,157 | -0.62(-0.97%) |
Oct 02, 2018 | 62.71 | 64.02 | 62.60 | 63.53 | 10,645,541 | +0.65(+1.03%) |