Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 54.35 | 54.54 | 53.49 | 54.54 | 1,532,346 | +0.26(+0.47%) |
Dec 28, 2018 | 54.64 | 54.97 | 53.60 | 54.28 | 1,706,879 | +0.15(+0.27%) |
Dec 27, 2018 | 53.31 | 54.13 | 52.40 | 54.13 | 2,257,745 | +0.52(+0.98%) |
Dec 26, 2018 | 52.31 | 53.61 | 51.76 | 53.61 | 1,960,314 | +1.43(+2.73%) |
Dec 24, 2018 | 55.10 | 55.26 | 52.18 | 52.18 | 892,551 | -2.92(-5.29%) |
Dec 21, 2018 | 55.82 | 57.41 | 55.08 | 55.10 | 4,568,924 | -0.72(-1.29%) |
Dec 20, 2018 | 56.01 | 56.48 | 55.35 | 55.82 | 2,169,368 | -0.09(-0.16%) |
Dec 19, 2018 | 56.26 | 56.85 | 55.62 | 55.91 | 1,879,202 | -0.07(-0.13%) |
Dec 18, 2018 | 55.89 | 56.54 | 55.57 | 55.98 | 2,175,795 | +0.48(+0.86%) |
Dec 17, 2018 | 57.48 | 57.71 | 55.37 | 55.51 | 2,560,077 | -1.80(-3.15%) |
Dec 14, 2018 | 57.25 | 57.50 | 57.01 | 57.31 | 2,114,348 | -0.07(-0.11%) |
Dec 13, 2018 | 57.06 | 57.84 | 57.06 | 57.38 | 2,362,965 | +0.43(+0.75%) |
Dec 12, 2018 | 58.83 | 58.99 | 56.87 | 56.95 | 2,190,468 | -1.57(-2.69%) |
Dec 11, 2018 | 58.87 | 59.08 | 58.49 | 58.52 | 1,540,877 | -0.07(-0.13%) |
Dec 10, 2018 | 58.92 | 58.95 | 57.75 | 58.60 | 2,191,049 | -0.13(-0.22%) |
Dec 07, 2018 | 59.32 | 59.51 | 58.44 | 58.73 | 2,579,904 | -0.80(-1.35%) |
Dec 06, 2018 | 57.73 | 59.61 | 57.03 | 59.53 | 3,164,266 | +1.55(+2.67%) |
Dec 04, 2018 | 58.79 | 58.94 | 57.84 | 57.98 | 2,510,346 | -0.92(-1.56%) |
Dec 03, 2018 | 58.59 | 58.91 | 58.34 | 58.90 | 2,633,351 | +0.52(+0.88%) |
Nov 30, 2018 | 57.86 | 58.42 | 57.51 | 58.39 | 3,092,810 | +0.80(+1.39%) |
Nov 29, 2018 | 57.35 | 57.84 | 56.80 | 57.58 | 2,411,139 | +0.04(+0.07%) |
Nov 28, 2018 | 57.10 | 57.70 | 57.03 | 57.54 | 2,111,501 | +0.30(+0.53%) |
Nov 27, 2018 | 56.94 | 57.33 | 56.51 | 57.24 | 2,258,370 | +0.33(+0.58%) |
Nov 26, 2018 | 56.91 | 56.99 | 56.29 | 56.91 | 1,901,674 | +0.28(+0.49%) |
Nov 23, 2018 | 56.93 | 56.98 | 56.33 | 56.63 | 460,919 | -0.32(-0.56%) |
Nov 21, 2018 | 56.95 | 56.95 | 56.95 | 0 | -0.04(-0.07%) | |
Nov 20, 2018 | 56.91 | 57.26 | 56.38 | 56.99 | 1,894,183 | +0.12(+0.22%) |
Nov 19, 2018 | 56.84 | 57.30 | 56.21 | 56.87 | 2,187,820 | +0.03(+0.06%) |
Nov 16, 2018 | 55.49 | 56.92 | 55.49 | 56.84 | 2,179,147 | +1.29(+2.33%) |
Nov 15, 2018 | 56.02 | 56.02 | 54.91 | 55.54 | 2,867,616 | -0.80(-1.43%) |
Nov 14, 2018 | 56.01 | 56.48 | 55.70 | 56.35 | 2,711,985 | +0.51(+0.91%) |
Nov 13, 2018 | 55.85 | 56.07 | 55.35 | 55.84 | 1,483,134 | +0.09(+0.16%) |
Nov 12, 2018 | 55.35 | 55.90 | 55.00 | 55.75 | 1,229,236 | +0.45(+0.82%) |
Nov 09, 2018 | 55.22 | 55.48 | 54.90 | 55.30 | 1,349,565 | +0.15(+0.27%) |
Nov 08, 2018 | 55.10 | 55.33 | 54.62 | 55.15 | 1,064,757 | -0.14(-0.25%) |
Nov 07, 2018 | 54.83 | 55.51 | 54.33 | 55.29 | 2,052,329 | +0.78(+1.43%) |
Nov 06, 2018 | 53.99 | 54.83 | 53.79 | 54.51 | 2,840,004 | +0.70(+1.29%) |
Nov 05, 2018 | 52.93 | 53.97 | 52.90 | 53.81 | 1,804,637 | +1.01(+1.91%) |
Nov 02, 2018 | 52.86 | 53.27 | 52.13 | 52.81 | 2,719,388 | -0.31(-0.59%) |
Nov 01, 2018 | 53.49 | 53.49 | 52.62 | 53.12 | 2,726,010 | -0.11(-0.22%) |
Oct 31, 2018 | 53.84 | 54.12 | 53.18 | 53.23 | 3,782,835 | -0.67(-1.25%) |
Oct 30, 2018 | 54.45 | 54.86 | 53.78 | 53.90 | 2,504,622 | -0.36(-0.66%) |
Oct 29, 2018 | 53.62 | 54.46 | 53.62 | 54.26 | 1,824,251 | +1.13(+2.13%) |
Oct 26, 2018 | 54.02 | 54.03 | 52.94 | 53.13 | 2,731,226 | -1.00(-1.85%) |
Oct 25, 2018 | 53.68 | 54.48 | 53.16 | 54.13 | 1,984,856 | +0.52(+0.96%) |
Oct 24, 2018 | 52.48 | 54.12 | 52.48 | 53.62 | 3,739,458 | +1.38(+2.65%) |
Oct 23, 2018 | 51.95 | 52.44 | 51.45 | 52.23 | 2,533,091 | +0.16(+0.31%) |
Oct 22, 2018 | 53.26 | 53.29 | 52.04 | 52.07 | 1,901,458 | -1.09(-2.05%) |
Oct 19, 2018 | 52.78 | 53.25 | 52.76 | 53.16 | 2,126,917 | +0.38(+0.71%) |
Oct 18, 2018 | 52.54 | 53.03 | 52.35 | 52.78 | 1,774,206 | +0.28(+0.53%) |
Oct 17, 2018 | 52.68 | 52.90 | 52.26 | 52.50 | 2,764,695 | -0.25(-0.48%) |
Oct 16, 2018 | 51.82 | 52.94 | 51.45 | 52.76 | 3,237,650 | +1.15(+2.22%) |
Oct 15, 2018 | 51.22 | 52.20 | 51.15 | 51.61 | 1,757,408 | +0.25(+0.49%) |
Oct 12, 2018 | 51.72 | 52.31 | 51.13 | 51.35 | 2,118,985 | -0.16(-0.32%) |
Oct 11, 2018 | 53.22 | 53.22 | 51.48 | 51.52 | 2,426,776 | -1.49(-2.81%) |
Oct 10, 2018 | 53.67 | 54.03 | 52.98 | 53.01 | 1,913,001 | -0.70(-1.31%) |
Oct 09, 2018 | 53.60 | 53.92 | 53.31 | 53.71 | 2,027,250 | +0.20(+0.38%) |
Oct 08, 2018 | 53.26 | 54.14 | 53.26 | 53.51 | 2,966,080 | +0.34(+0.63%) |
Oct 05, 2018 | 53.31 | 53.71 | 53.12 | 53.17 | 1,903,352 | -0.06(-0.11%) |
Oct 04, 2018 | 53.25 | 53.46 | 52.67 | 53.23 | 1,340,525 | -0.33(-0.61%) |
Oct 03, 2018 | 54.31 | 54.53 | 53.34 | 53.56 | 1,520,411 | -0.72(-1.33%) |
Oct 02, 2018 | 54.20 | 54.55 | 54.10 | 54.28 | 1,176,510 | +0.16(+0.30%) |