Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 48.27 | 48.63 | 47.57 | 47.90 | 6,491,937 | -0.27(-0.56%) |
Dec 28, 2018 | 48.50 | 49.05 | 47.72 | 48.17 | 6,099,396 | -0.31(-0.63%) |
Dec 27, 2018 | 48.02 | 48.47 | 46.38 | 48.47 | 7,433,991 | +0.09(+0.18%) |
Dec 26, 2018 | 46.46 | 48.44 | 45.99 | 48.39 | 7,762,799 | +2.35(+5.11%) |
Dec 24, 2018 | 47.27 | 47.47 | 45.98 | 46.04 | 5,606,114 | -1.43(-3.01%) |
Dec 21, 2018 | 48.48 | 49.22 | 47.31 | 47.47 | 12,168,059 | -1.40(-2.87%) |
Dec 20, 2018 | 49.46 | 49.97 | 48.01 | 48.87 | 8,780,979 | -0.98(-1.96%) |
Dec 19, 2018 | 51.07 | 51.20 | 49.35 | 49.85 | 8,337,920 | -0.98(-1.93%) |
Dec 18, 2018 | 51.29 | 51.45 | 50.55 | 50.83 | 6,354,355 | +0.54(+1.07%) |
Dec 17, 2018 | 51.23 | 51.23 | 50.03 | 50.29 | 5,812,868 | -1.08(-2.09%) |
Dec 14, 2018 | 50.78 | 52.54 | 50.73 | 51.36 | 5,783,633 | -0.04(-0.07%) |
Dec 13, 2018 | 53.98 | 54.19 | 51.21 | 51.40 | 10,414,179 | -2.61(-4.83%) |
Dec 12, 2018 | 54.20 | 54.69 | 53.75 | 54.01 | 6,433,674 | +0.36(+0.68%) |
Dec 11, 2018 | 54.42 | 54.68 | 53.40 | 53.65 | 7,164,660 | -0.41(-0.76%) |
Dec 10, 2018 | 53.98 | 54.38 | 53.09 | 54.06 | 5,936,487 | +0.24(+0.45%) |
Dec 07, 2018 | 55.30 | 55.75 | 53.27 | 53.82 | 8,535,800 | -1.93(-3.46%) |
Dec 06, 2018 | 54.36 | 55.89 | 54.24 | 55.75 | 9,417,108 | +1.09(+2.00%) |
Dec 04, 2018 | 55.65 | 56.81 | 54.07 | 54.66 | 15,031,696 | -3.05(-5.29%) |
Dec 03, 2018 | 58.55 | 58.62 | 57.41 | 57.71 | 7,018,726 | -0.57(-0.97%) |
Nov 30, 2018 | 56.88 | 58.86 | 56.80 | 58.28 | 11,300,259 | +1.78(+3.14%) |
Nov 29, 2018 | 56.15 | 57.05 | 56.01 | 56.50 | 7,054,513 | -0.01(-0.02%) |
Nov 28, 2018 | 56.03 | 56.57 | 55.40 | 56.51 | 6,342,432 | +0.54(+0.96%) |
Nov 27, 2018 | 55.01 | 56.63 | 54.98 | 55.97 | 9,250,720 | +1.54(+2.82%) |
Nov 26, 2018 | 55.21 | 55.48 | 54.29 | 54.44 | 6,162,859 | -0.43(-0.79%) |
Nov 23, 2018 | 54.22 | 55.38 | 54.01 | 54.87 | 3,936,041 | +1.14(+2.13%) |
Nov 21, 2018 | 53.73 | 53.73 | 53.73 | 0 | +0.54(+1.01%) | |
Nov 20, 2018 | 53.37 | 54.21 | 53.06 | 53.19 | 5,858,494 | -0.75(-1.39%) |
Nov 19, 2018 | 53.75 | 54.32 | 53.52 | 53.94 | 5,843,513 | +0.28(+0.52%) |
Nov 16, 2018 | 53.57 | 53.77 | 52.70 | 53.66 | 7,000,220 | -0.19(-0.36%) |
Nov 15, 2018 | 53.91 | 54.00 | 52.79 | 53.85 | 7,260,190 | -0.32(-0.58%) |
Nov 14, 2018 | 54.65 | 55.25 | 53.96 | 54.17 | 5,767,301 | -0.37(-0.69%) |
Nov 13, 2018 | 54.84 | 55.60 | 54.51 | 54.54 | 6,254,573 | +0.12(+0.21%) |
Nov 12, 2018 | 54.33 | 54.90 | 53.95 | 54.43 | 4,744,118 | +0.05(+0.09%) |
Nov 09, 2018 | 54.55 | 54.92 | 54.12 | 54.38 | 6,314,835 | -0.08(-0.14%) |
Nov 08, 2018 | 54.32 | 54.68 | 53.64 | 54.45 | 4,323,744 | -0.06(-0.11%) |
Nov 07, 2018 | 53.57 | 54.95 | 53.41 | 54.51 | 7,505,604 | +1.27(+2.38%) |
Nov 06, 2018 | 53.48 | 53.63 | 52.55 | 53.25 | 6,233,037 | -0.22(-0.41%) |
Nov 05, 2018 | 53.44 | 53.78 | 52.99 | 53.47 | 5,457,600 | -0.07(-0.12%) |
Nov 02, 2018 | 53.90 | 54.40 | 53.08 | 53.53 | 6,802,044 | +0.08(+0.14%) |
Nov 01, 2018 | 52.40 | 53.64 | 52.26 | 53.46 | 6,710,402 | +1.25(+2.39%) |
Oct 31, 2018 | 53.05 | 53.54 | 52.16 | 52.21 | 9,119,899 | -0.37(-0.71%) |
Oct 30, 2018 | 50.93 | 52.67 | 50.92 | 52.58 | 7,889,416 | +1.62(+3.18%) |
Oct 29, 2018 | 51.65 | 52.25 | 50.13 | 50.96 | 11,342,728 | +0.13(+0.26%) |
Oct 26, 2018 | 50.85 | 51.69 | 49.74 | 50.82 | 10,035,597 | -0.41(-0.80%) |
Oct 25, 2018 | 49.04 | 51.47 | 48.99 | 51.23 | 9,616,989 | +2.10(+4.27%) |
Oct 24, 2018 | 51.03 | 51.13 | 49.00 | 49.14 | 7,085,792 | -1.85(-3.63%) |
Oct 23, 2018 | 50.84 | 51.18 | 49.63 | 50.99 | 8,050,881 | -0.75(-1.46%) |
Oct 22, 2018 | 51.07 | 51.92 | 50.84 | 51.74 | 6,472,579 | +0.81(+1.59%) |
Oct 19, 2018 | 50.68 | 51.11 | 50.33 | 50.93 | 5,230,922 | +0.25(+0.49%) |
Oct 18, 2018 | 51.79 | 51.80 | 50.52 | 50.68 | 6,154,891 | -1.12(-2.15%) |
Oct 17, 2018 | 52.40 | 52.73 | 51.22 | 51.80 | 9,627,887 | +1.14(+2.24%) |
Oct 16, 2018 | 49.66 | 50.77 | 49.62 | 50.66 | 7,005,057 | +1.21(+2.45%) |
Oct 15, 2018 | 49.60 | 50.08 | 49.37 | 49.45 | 6,808,346 | -0.20(-0.40%) |
Oct 12, 2018 | 50.14 | 50.28 | 48.99 | 49.65 | 10,144,832 | +0.54(+1.11%) |
Oct 11, 2018 | 49.13 | 50.18 | 48.33 | 49.11 | 16,655,018 | +1.69(+3.56%) |
Oct 10, 2018 | 48.39 | 48.49 | 47.39 | 47.42 | 13,712,904 | -1.10(-2.26%) |
Oct 09, 2018 | 50.11 | 50.49 | 48.42 | 48.52 | 8,684,803 | -1.22(-2.45%) |
Oct 08, 2018 | 49.96 | 50.28 | 49.23 | 49.74 | 5,760,099 | -0.53(-1.06%) |
Oct 05, 2018 | 51.26 | 51.38 | 50.12 | 50.27 | 5,893,463 | -0.82(-1.61%) |
Oct 04, 2018 | 51.75 | 51.92 | 50.60 | 51.09 | 8,052,242 | -0.73(-1.40%) |
Oct 03, 2018 | 52.46 | 52.66 | 51.75 | 51.82 | 7,302,324 | -0.35(-0.68%) |
Oct 02, 2018 | 52.88 | 53.04 | 51.71 | 52.17 | 9,020,042 | -1.82(-3.37%) |