Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 52.95 | 53.25 | 52.50 | 53.25 | 48,588 | +0.14(+0.26%) |
Dec 28, 2018 | 53.37 | 53.69 | 52.61 | 53.11 | 44,724 | +0.18(+0.34%) |
Dec 27, 2018 | 52.61 | 52.96 | 51.61 | 52.93 | 37,561 | +0.03(+0.05%) |
Dec 26, 2018 | 51.67 | 52.90 | 51.06 | 52.90 | 80,232 | +1.44(+2.79%) |
Dec 24, 2018 | 53.87 | 53.91 | 51.40 | 51.47 | 54,090 | -2.44(-4.53%) |
Dec 21, 2018 | 54.66 | 55.77 | 53.91 | 53.91 | 32,548 | -0.61(-1.13%) |
Dec 20, 2018 | 54.64 | 55.09 | 54.14 | 54.53 | 25,961 | -0.18(-0.33%) |
Dec 19, 2018 | 55.15 | 55.33 | 54.42 | 54.71 | 31,535 | -0.28(-0.51%) |
Dec 18, 2018 | 54.87 | 55.19 | 54.66 | 54.99 | 15,935 | +0.63(+1.16%) |
Dec 17, 2018 | 56.12 | 56.34 | 54.36 | 54.36 | 41,213 | -1.76(-3.14%) |
Dec 14, 2018 | 55.81 | 56.20 | 55.81 | 56.12 | 14,872 | +0.17(+0.30%) |
Dec 13, 2018 | 55.69 | 56.48 | 55.69 | 55.95 | 22,917 | +0.18(+0.32%) |
Dec 12, 2018 | 57.21 | 57.28 | 55.69 | 55.77 | 23,691 | -1.15(-2.02%) |
Dec 11, 2018 | 57.17 | 57.31 | 56.92 | 56.92 | 12,378 | +0.00(+0.00%) |
Dec 10, 2018 | 57.11 | 57.11 | 56.24 | 56.92 | 21,080 | -0.30(-0.52%) |
Dec 07, 2018 | 57.59 | 57.59 | 56.94 | 57.22 | 12,275 | -0.49(-0.85%) |
Dec 06, 2018 | 56.07 | 57.72 | 55.69 | 57.71 | 18,647 | +1.56(+2.78%) |
Dec 04, 2018 | 56.85 | 57.17 | 56.13 | 56.15 | 41,549 | -0.60(-1.06%) |
Dec 03, 2018 | 56.96 | 56.96 | 56.52 | 56.75 | 70,642 | +0.05(+0.09%) |
Nov 30, 2018 | 56.06 | 56.73 | 55.94 | 56.70 | 14,636 | +0.71(+1.27%) |
Nov 29, 2018 | 55.79 | 56.09 | 55.55 | 55.99 | 18,884 | +0.20(+0.36%) |
Nov 28, 2018 | 55.57 | 55.93 | 55.51 | 55.79 | 28,868 | +0.19(+0.34%) |
Nov 27, 2018 | 55.03 | 55.63 | 54.97 | 55.60 | 27,546 | +0.46(+0.83%) |
Nov 26, 2018 | 55.45 | 55.45 | 54.77 | 55.14 | 26,179 | -0.09(-0.17%) |
Nov 23, 2018 | 55.15 | 55.35 | 54.82 | 55.24 | 17,469 | +0.01(+0.02%) |
Nov 21, 2018 | 55.23 | 55.23 | 55.23 | 0 | -0.25(-0.46%) | |
Nov 20, 2018 | 55.31 | 55.77 | 55.26 | 55.48 | 35,436 | +0.08(+0.14%) |
Nov 19, 2018 | 55.08 | 55.47 | 54.96 | 55.41 | 19,067 | +0.27(+0.49%) |
Nov 16, 2018 | 54.33 | 55.13 | 54.33 | 55.13 | 10,387 | +0.92(+1.70%) |
Nov 15, 2018 | 54.68 | 54.68 | 53.89 | 54.21 | 14,714 | -0.54(-0.99%) |
Nov 14, 2018 | 55.08 | 55.08 | 54.74 | 54.75 | 75,615 | -0.23(-0.42%) |
Nov 13, 2018 | 55.02 | 55.25 | 54.79 | 54.98 | 25,709 | +0.05(+0.09%) |
Nov 12, 2018 | 54.84 | 55.45 | 54.84 | 54.93 | 17,061 | +0.16(+0.29%) |
Nov 09, 2018 | 54.64 | 54.89 | 54.48 | 54.77 | 17,115 | +0.23(+0.42%) |
Nov 08, 2018 | 54.30 | 54.55 | 54.00 | 54.54 | 90,073 | +0.19(+0.34%) |
Nov 07, 2018 | 54.03 | 54.36 | 53.86 | 54.36 | 8,439 | +0.56(+1.04%) |
Nov 06, 2018 | 53.14 | 53.80 | 53.14 | 53.80 | 22,823 | +0.49(+0.92%) |
Nov 05, 2018 | 52.42 | 53.54 | 52.40 | 53.31 | 20,362 | +0.94(+1.79%) |
Nov 02, 2018 | 53.34 | 53.34 | 51.99 | 52.37 | 20,302 | -1.02(-1.90%) |
Nov 01, 2018 | 53.35 | 53.46 | 52.95 | 53.39 | 84,693 | +0.30(+0.56%) |
Oct 31, 2018 | 54.13 | 54.13 | 53.00 | 53.09 | 123,381 | -1.03(-1.91%) |
Oct 30, 2018 | 53.64 | 54.52 | 53.34 | 54.13 | 25,793 | +0.52(+0.96%) |
Oct 29, 2018 | 52.90 | 53.65 | 52.90 | 53.61 | 31,061 | +1.03(+1.95%) |
Oct 26, 2018 | 53.37 | 53.47 | 52.28 | 52.58 | 24,433 | -0.86(-1.61%) |
Oct 25, 2018 | 52.99 | 53.63 | 52.84 | 53.45 | 12,331 | +0.45(+0.84%) |
Oct 24, 2018 | 52.38 | 53.41 | 52.38 | 53.00 | 25,469 | +1.02(+1.96%) |
Oct 23, 2018 | 51.55 | 52.30 | 51.48 | 51.98 | 24,197 | +0.34(+0.66%) |
Oct 22, 2018 | 52.53 | 52.78 | 51.64 | 51.64 | 16,583 | -0.95(-1.81%) |
Oct 19, 2018 | 52.36 | 52.67 | 52.31 | 52.60 | 25,614 | +0.41(+0.79%) |
Oct 18, 2018 | 52.10 | 52.39 | 52.03 | 52.19 | 14,024 | +0.11(+0.21%) |
Oct 17, 2018 | 52.21 | 52.34 | 51.90 | 52.08 | 13,420 | -0.14(-0.26%) |
Oct 16, 2018 | 51.25 | 52.31 | 51.25 | 52.21 | 10,109 | +0.97(+1.88%) |
Oct 15, 2018 | 50.80 | 51.69 | 50.80 | 51.25 | 13,306 | +0.48(+0.95%) |
Oct 12, 2018 | 51.05 | 51.25 | 50.54 | 50.76 | 32,224 | -0.19(-0.37%) |
Oct 11, 2018 | 52.43 | 52.43 | 50.88 | 50.95 | 14,164 | -1.47(-2.80%) |
Oct 10, 2018 | 52.65 | 53.20 | 52.39 | 52.42 | 14,446 | -0.53(-0.99%) |
Oct 09, 2018 | 52.66 | 53.01 | 52.38 | 52.94 | 25,018 | +0.33(+0.63%) |
Oct 08, 2018 | 51.89 | 52.94 | 51.89 | 52.61 | 14,290 | +0.75(+1.45%) |
Oct 05, 2018 | 51.70 | 52.18 | 51.70 | 51.86 | 32,578 | +0.08(+0.16%) |
Oct 04, 2018 | 51.75 | 51.87 | 51.26 | 51.77 | 13,916 | -0.27(-0.52%) |
Oct 03, 2018 | 52.64 | 52.80 | 51.62 | 52.04 | 16,491 | -0.59(-1.13%) |
Oct 02, 2018 | 52.72 | 52.91 | 52.60 | 52.64 | 41,786 | -0.08(-0.14%) |