Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 53.23 | 53.53 | 52.78 | 53.53 | 48,333 | +0.14(+0.26%) |
Dec 28, 2018 | 53.65 | 53.97 | 52.88 | 53.39 | 44,490 | +0.18(+0.34%) |
Dec 27, 2018 | 52.89 | 53.24 | 51.88 | 53.21 | 37,364 | +0.03(+0.05%) |
Dec 26, 2018 | 51.95 | 53.18 | 51.33 | 53.18 | 79,812 | +1.44(+2.79%) |
Dec 24, 2018 | 54.15 | 54.20 | 51.67 | 51.74 | 53,807 | -2.46(-4.53%) |
Dec 21, 2018 | 54.95 | 56.06 | 54.20 | 54.20 | 32,377 | -0.62(-1.13%) |
Dec 20, 2018 | 54.93 | 55.38 | 54.43 | 54.81 | 25,825 | -0.18(-0.33%) |
Dec 19, 2018 | 55.44 | 55.62 | 54.71 | 54.99 | 31,370 | -0.28(-0.51%) |
Dec 18, 2018 | 55.16 | 55.48 | 54.94 | 55.28 | 15,852 | +0.64(+1.16%) |
Dec 17, 2018 | 56.41 | 56.63 | 54.64 | 54.64 | 40,997 | -1.77(-3.14%) |
Dec 14, 2018 | 56.11 | 56.50 | 56.11 | 56.41 | 14,794 | +0.17(+0.30%) |
Dec 13, 2018 | 55.98 | 56.78 | 55.98 | 56.24 | 22,797 | +0.18(+0.32%) |
Dec 12, 2018 | 57.51 | 57.58 | 55.98 | 56.06 | 23,567 | -1.16(-2.02%) |
Dec 11, 2018 | 57.47 | 57.62 | 57.22 | 57.22 | 12,313 | +0.00(+0.00%) |
Dec 10, 2018 | 57.41 | 57.41 | 56.53 | 57.22 | 20,970 | -0.30(-0.52%) |
Dec 07, 2018 | 57.89 | 57.89 | 57.24 | 57.52 | 12,211 | -0.49(-0.85%) |
Dec 06, 2018 | 56.36 | 58.02 | 55.98 | 58.01 | 18,549 | +1.57(+2.78%) |
Dec 04, 2018 | 57.15 | 57.47 | 56.42 | 56.45 | 41,331 | -0.60(-1.06%) |
Dec 03, 2018 | 57.26 | 57.26 | 56.81 | 57.05 | 70,272 | +0.05(+0.09%) |
Nov 30, 2018 | 56.35 | 57.03 | 56.23 | 57.00 | 14,560 | +0.72(+1.27%) |
Nov 29, 2018 | 56.08 | 56.38 | 55.84 | 56.29 | 18,786 | +0.20(+0.36%) |
Nov 28, 2018 | 55.86 | 56.23 | 55.80 | 56.08 | 28,717 | +0.19(+0.34%) |
Nov 27, 2018 | 55.32 | 55.92 | 55.25 | 55.89 | 27,402 | +0.46(+0.83%) |
Nov 26, 2018 | 55.74 | 55.74 | 55.06 | 55.43 | 26,042 | -0.09(-0.17%) |
Nov 23, 2018 | 55.44 | 55.64 | 55.11 | 55.53 | 17,378 | +0.01(+0.02%) |
Nov 21, 2018 | 55.52 | 55.52 | 55.52 | 0 | -0.26(-0.46%) | |
Nov 20, 2018 | 55.60 | 56.06 | 55.55 | 55.77 | 35,250 | +0.08(+0.14%) |
Nov 19, 2018 | 55.37 | 55.77 | 55.25 | 55.70 | 18,968 | +0.27(+0.49%) |
Nov 16, 2018 | 54.62 | 55.42 | 54.62 | 55.42 | 10,332 | +0.93(+1.70%) |
Nov 15, 2018 | 54.97 | 54.97 | 54.18 | 54.50 | 14,637 | -0.55(-0.99%) |
Nov 14, 2018 | 55.37 | 55.37 | 55.03 | 55.04 | 75,219 | -0.23(-0.42%) |
Nov 13, 2018 | 55.31 | 55.54 | 55.08 | 55.27 | 25,575 | +0.05(+0.09%) |
Nov 12, 2018 | 55.13 | 55.75 | 55.13 | 55.22 | 16,971 | +0.16(+0.29%) |
Nov 09, 2018 | 54.93 | 55.18 | 54.77 | 55.06 | 17,025 | +0.23(+0.42%) |
Nov 08, 2018 | 54.58 | 54.84 | 54.28 | 54.83 | 89,601 | +0.19(+0.34%) |
Nov 07, 2018 | 54.32 | 54.64 | 54.15 | 54.64 | 8,395 | +0.56(+1.04%) |
Nov 06, 2018 | 53.42 | 54.08 | 53.42 | 54.08 | 22,704 | +0.49(+0.92%) |
Nov 05, 2018 | 52.69 | 53.82 | 52.67 | 53.59 | 20,256 | +0.94(+1.79%) |
Nov 02, 2018 | 53.62 | 53.62 | 52.27 | 52.65 | 20,196 | -1.02(-1.90%) |
Nov 01, 2018 | 53.63 | 53.74 | 53.23 | 53.67 | 84,249 | +0.30(+0.56%) |
Oct 31, 2018 | 54.41 | 54.41 | 53.28 | 53.37 | 122,735 | -1.04(-1.91%) |
Oct 30, 2018 | 53.92 | 54.81 | 53.62 | 54.41 | 25,658 | +0.52(+0.96%) |
Oct 29, 2018 | 53.18 | 53.93 | 53.18 | 53.89 | 30,899 | +1.03(+1.95%) |
Oct 26, 2018 | 53.65 | 53.75 | 52.55 | 52.86 | 24,305 | -0.87(-1.61%) |
Oct 25, 2018 | 53.27 | 53.91 | 53.12 | 53.73 | 12,266 | +0.45(+0.84%) |
Oct 24, 2018 | 52.65 | 53.69 | 52.65 | 53.28 | 25,335 | +1.02(+1.96%) |
Oct 23, 2018 | 51.82 | 52.57 | 51.75 | 52.26 | 24,071 | +0.34(+0.66%) |
Oct 22, 2018 | 52.80 | 53.06 | 51.92 | 51.92 | 16,496 | -0.96(-1.81%) |
Oct 19, 2018 | 52.63 | 52.94 | 52.58 | 52.87 | 25,480 | +0.41(+0.79%) |
Oct 18, 2018 | 52.38 | 52.67 | 52.31 | 52.46 | 13,950 | +0.11(+0.21%) |
Oct 17, 2018 | 52.49 | 52.62 | 52.17 | 52.35 | 13,350 | -0.14(-0.26%) |
Oct 16, 2018 | 51.52 | 52.59 | 51.52 | 52.49 | 10,057 | +0.97(+1.88%) |
Oct 15, 2018 | 51.06 | 51.96 | 51.06 | 51.52 | 13,236 | +0.49(+0.95%) |
Oct 12, 2018 | 51.32 | 51.52 | 50.81 | 51.03 | 32,055 | -0.19(-0.37%) |
Oct 11, 2018 | 52.71 | 52.71 | 51.15 | 51.22 | 14,090 | -1.47(-2.80%) |
Oct 10, 2018 | 52.93 | 53.48 | 52.67 | 52.69 | 14,371 | -0.53(-0.99%) |
Oct 09, 2018 | 52.94 | 53.29 | 52.66 | 53.22 | 24,887 | +0.33(+0.63%) |
Oct 08, 2018 | 52.16 | 53.22 | 52.16 | 52.89 | 14,216 | +0.76(+1.45%) |
Oct 05, 2018 | 51.98 | 52.45 | 51.98 | 52.13 | 32,407 | +0.09(+0.16%) |
Oct 04, 2018 | 52.03 | 52.15 | 51.53 | 52.04 | 13,843 | -0.27(-0.52%) |
Oct 03, 2018 | 52.92 | 53.08 | 51.89 | 52.32 | 16,404 | -0.60(-1.13%) |
Oct 02, 2018 | 53.00 | 53.19 | 52.88 | 52.91 | 41,567 | -0.08(-0.14%) |