Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 47.50 | 47.52 | 46.29 | 47.29 | 197,500 | +0.26(+0.55%) |
Dec 28, 2018 | 47.44 | 47.97 | 46.35 | 47.03 | 226,800 | -0.42(-0.89%) |
Dec 27, 2018 | 46.08 | 47.46 | 45.37 | 47.45 | 169,951 | +0.60(+1.28%) |
Dec 26, 2018 | 44.81 | 46.96 | 44.39 | 46.85 | 137,272 | +2.24(+5.02%) |
Dec 24, 2018 | 45.81 | 45.86 | 44.34 | 44.61 | 98,800 | -1.74(-3.75%) |
Dec 21, 2018 | 47.79 | 48.73 | 46.23 | 46.35 | 644,700 | -1.53(-3.20%) |
Dec 20, 2018 | 47.89 | 48.86 | 47.35 | 47.88 | 243,541 | -0.27(-0.56%) |
Dec 19, 2018 | 48.95 | 49.70 | 47.76 | 48.15 | 235,208 | -0.88(-1.79%) |
Dec 18, 2018 | 48.42 | 49.29 | 47.47 | 49.03 | 253,675 | +1.16(+2.42%) |
Dec 17, 2018 | 49.80 | 49.86 | 47.38 | 47.87 | 332,800 | -2.35(-4.68%) |
Dec 14, 2018 | 51.51 | 51.75 | 49.91 | 50.22 | 151,900 | -1.86(-3.57%) |
Dec 13, 2018 | 53.37 | 53.82 | 51.89 | 52.08 | 247,875 | -0.98(-1.85%) |
Dec 12, 2018 | 53.02 | 53.89 | 52.42 | 53.06 | 158,602 | +0.86(+1.65%) |
Dec 11, 2018 | 52.98 | 53.10 | 51.69 | 52.20 | 218,260 | +0.13(+0.25%) |
Dec 10, 2018 | 52.00 | 52.49 | 50.53 | 52.07 | 189,479 | +0.08(+0.15%) |
Dec 07, 2018 | 53.11 | 54.23 | 51.71 | 51.99 | 237,700 | -1.18(-2.22%) |
Dec 06, 2018 | 51.18 | 54.76 | 50.62 | 53.17 | 175,818 | +0.87(+1.66%) |
Dec 04, 2018 | 55.44 | 55.69 | 52.23 | 52.30 | 306,300 | -3.35(-6.02%) |
Dec 03, 2018 | 54.66 | 55.68 | 54.41 | 55.65 | 223,196 | +1.49(+2.75%) |
Nov 30, 2018 | 53.92 | 54.48 | 53.48 | 54.16 | 202,100 | +0.10(+0.18%) |
Nov 29, 2018 | 53.32 | 54.22 | 52.72 | 54.06 | 180,635 | +0.66(+1.24%) |
Nov 28, 2018 | 51.06 | 53.76 | 50.42 | 53.40 | 214,775 | +2.56(+5.04%) |
Nov 27, 2018 | 51.96 | 52.41 | 50.59 | 50.84 | 237,495 | -1.55(-2.96%) |
Nov 26, 2018 | 51.98 | 53.21 | 51.19 | 52.39 | 158,344 | +1.01(+1.97%) |
Nov 23, 2018 | 51.05 | 52.24 | 51.01 | 51.38 | 62,400 | -0.11(-0.21%) |
Nov 21, 2018 | 51.49 | 51.49 | 51.49 | 0 | +0.99(+1.96%) | |
Nov 20, 2018 | 51.69 | 52.44 | 50.20 | 50.50 | 242,099 | -2.17(-4.12%) |
Nov 19, 2018 | 53.57 | 54.69 | 52.21 | 52.67 | 273,867 | -1.10(-2.05%) |
Nov 16, 2018 | 52.76 | 54.07 | 51.84 | 53.77 | 272,500 | +0.55(+1.03%) |
Nov 15, 2018 | 51.62 | 53.34 | 51.23 | 53.22 | 220,118 | +1.33(+2.56%) |
Nov 14, 2018 | 52.95 | 53.64 | 51.40 | 51.89 | 298,783 | -0.79(-1.50%) |
Nov 13, 2018 | 53.06 | 54.15 | 52.07 | 52.68 | 292,344 | -0.26(-0.49%) |
Nov 12, 2018 | 53.94 | 54.14 | 52.87 | 52.94 | 305,698 | -1.05(-1.94%) |
Nov 09, 2018 | 55.59 | 55.59 | 53.14 | 53.99 | 379,900 | -1.86(-3.33%) |
Nov 08, 2018 | 53.27 | 56.64 | 53.27 | 55.85 | 243,281 | +0.65(+1.18%) |
Nov 07, 2018 | 51.84 | 55.48 | 51.03 | 55.20 | 371,949 | +3.51(+6.79%) |
Nov 06, 2018 | 52.25 | 53.89 | 49.59 | 51.69 | 952,982 | -3.08(-5.62%) |
Nov 05, 2018 | 54.65 | 55.09 | 53.70 | 54.77 | 264,037 | +0.34(+0.62%) |
Nov 02, 2018 | 54.42 | 55.00 | 53.57 | 54.43 | 246,200 | +0.29(+0.54%) |
Nov 01, 2018 | 52.60 | 54.81 | 52.27 | 54.14 | 207,705 | +2.00(+3.84%) |
Oct 31, 2018 | 52.50 | 53.23 | 51.50 | 52.14 | 192,477 | +0.12(+0.23%) |
Oct 30, 2018 | 50.57 | 52.11 | 50.00 | 52.02 | 168,088 | +1.45(+2.87%) |
Oct 29, 2018 | 52.79 | 53.87 | 49.85 | 50.57 | 171,019 | -1.21(-2.34%) |
Oct 26, 2018 | 50.96 | 52.81 | 49.96 | 51.78 | 149,200 | -0.07(-0.14%) |
Oct 25, 2018 | 50.33 | 52.05 | 50.33 | 51.85 | 263,192 | +1.93(+3.87%) |
Oct 24, 2018 | 52.33 | 52.71 | 49.85 | 49.92 | 210,622 | -2.34(-4.48%) |
Oct 23, 2018 | 52.40 | 52.70 | 51.04 | 52.26 | 251,432 | -1.06(-1.99%) |
Oct 22, 2018 | 53.30 | 54.14 | 52.83 | 53.32 | 202,870 | +0.31(+0.58%) |
Oct 19, 2018 | 53.94 | 54.17 | 52.80 | 53.01 | 139,200 | -0.88(-1.63%) |
Oct 18, 2018 | 55.08 | 55.42 | 53.73 | 53.89 | 160,167 | -1.59(-2.87%) |
Oct 17, 2018 | 55.93 | 57.16 | 54.54 | 55.48 | 209,776 | -0.46(-0.82%) |
Oct 16, 2018 | 55.02 | 56.16 | 53.31 | 55.94 | 446,559 | +2.16(+4.02%) |
Oct 15, 2018 | 53.83 | 54.37 | 52.88 | 53.78 | 262,484 | -0.04(-0.07%) |
Oct 12, 2018 | 54.59 | 54.99 | 52.96 | 53.82 | 214,000 | +0.27(+0.50%) |
Oct 11, 2018 | 54.59 | 55.11 | 53.55 | 53.55 | 313,480 | -1.19(-2.17%) |
Oct 10, 2018 | 58.14 | 58.18 | 54.50 | 54.74 | 395,712 | -3.51(-6.03%) |
Oct 09, 2018 | 58.75 | 59.07 | 58.01 | 58.25 | 214,962 | -0.63(-1.07%) |
Oct 08, 2018 | 58.88 | 59.28 | 57.70 | 58.88 | 494,787 | -0.20(-0.34%) |
Oct 05, 2018 | 59.95 | 60.40 | 58.47 | 59.08 | 344,800 | -0.86(-1.43%) |
Oct 04, 2018 | 61.04 | 61.04 | 59.32 | 59.94 | 158,511 | -1.28(-2.09%) |
Oct 03, 2018 | 61.59 | 61.92 | 61.14 | 61.22 | 158,005 | -0.32(-0.52%) |
Oct 02, 2018 | 62.11 | 62.84 | 61.19 | 61.54 | 192,865 | -0.69(-1.11%) |