Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 52.01 | 52.63 | 51.50 | 51.91 | 20,765,560 | +0.02(+0.03%) |
Dec 28, 2018 | 52.66 | 52.97 | 51.63 | 51.89 | 25,893,696 | -0.59(-1.12%) |
Dec 27, 2018 | 51.56 | 52.48 | 50.30 | 52.48 | 28,852,400 | +0.23(+0.44%) |
Dec 26, 2018 | 50.38 | 52.26 | 49.21 | 52.25 | 32,639,520 | +2.38(+4.78%) |
Dec 24, 2018 | 50.90 | 51.40 | 49.81 | 49.87 | 18,736,954 | -1.99(-3.83%) |
Dec 21, 2018 | 51.87 | 53.57 | 51.51 | 51.85 | 62,121,040 | -0.39(-0.74%) |
Dec 20, 2018 | 53.35 | 53.79 | 51.80 | 52.24 | 37,662,812 | -1.64(-3.04%) |
Dec 19, 2018 | 55.15 | 55.77 | 53.51 | 53.88 | 28,477,460 | -0.93(-1.69%) |
Dec 18, 2018 | 56.05 | 56.22 | 54.52 | 54.81 | 24,533,800 | -1.55(-2.76%) |
Dec 17, 2018 | 57.29 | 57.55 | 55.93 | 56.36 | 19,456,980 | -1.17(-2.04%) |
Dec 14, 2018 | 58.40 | 58.51 | 57.16 | 57.53 | 16,643,583 | -1.07(-1.82%) |
Dec 13, 2018 | 57.88 | 58.78 | 57.81 | 58.60 | 14,632,144 | +0.73(+1.26%) |
Dec 12, 2018 | 59.41 | 59.53 | 57.86 | 57.87 | 19,122,398 | -0.50(-0.86%) |
Dec 11, 2018 | 59.15 | 59.22 | 57.61 | 58.37 | 18,040,888 | +0.11(+0.18%) |
Dec 10, 2018 | 59.27 | 59.27 | 56.94 | 58.26 | 23,569,694 | -0.84(-1.42%) |
Dec 07, 2018 | 60.43 | 61.17 | 58.87 | 59.10 | 21,314,160 | -0.57(-0.96%) |
Dec 06, 2018 | 59.37 | 59.71 | 58.55 | 59.67 | 28,452,730 | -0.79(-1.31%) |
Dec 04, 2018 | 61.95 | 62.38 | 60.40 | 60.46 | 24,356,674 | -1.36(-2.20%) |
Dec 03, 2018 | 61.08 | 62.01 | 61.00 | 61.83 | 25,402,780 | +1.31(+2.16%) |
Nov 30, 2018 | 59.72 | 60.59 | 59.62 | 60.52 | 18,444,394 | +0.34(+0.56%) |
Nov 29, 2018 | 59.54 | 60.54 | 59.52 | 60.18 | 12,981,354 | +0.46(+0.78%) |
Nov 28, 2018 | 58.64 | 59.72 | 58.49 | 59.72 | 15,023,735 | +1.07(+1.82%) |
Nov 27, 2018 | 58.29 | 58.96 | 58.16 | 58.65 | 13,589,507 | +0.05(+0.09%) |
Nov 26, 2018 | 58.03 | 58.86 | 57.94 | 58.60 | 17,169,236 | +1.13(+1.97%) |
Nov 23, 2018 | 57.89 | 58.00 | 56.86 | 57.46 | 14,286,947 | -1.58(-2.67%) |
Nov 21, 2018 | 59.04 | 59.04 | 59.04 | 0 | +0.45(+0.77%) | |
Nov 20, 2018 | 59.69 | 60.06 | 58.13 | 58.59 | 20,405,474 | -1.71(-2.84%) |
Nov 19, 2018 | 59.72 | 60.41 | 59.70 | 60.30 | 12,340,806 | +0.20(+0.33%) |
Nov 16, 2018 | 59.66 | 60.28 | 59.45 | 60.11 | 18,003,914 | +0.59(+0.98%) |
Nov 15, 2018 | 58.36 | 59.52 | 57.78 | 59.52 | 24,910,770 | +0.61(+1.03%) |
Nov 14, 2018 | 60.03 | 60.20 | 58.42 | 58.91 | 24,361,806 | -0.46(-0.78%) |
Nov 13, 2018 | 60.74 | 60.78 | 59.10 | 59.37 | 20,398,904 | -1.39(-2.29%) |
Nov 12, 2018 | 62.16 | 62.21 | 60.69 | 60.77 | 15,640,717 | -0.79(-1.29%) |
Nov 09, 2018 | 61.09 | 61.96 | 60.66 | 61.56 | 19,797,500 | -0.02(-0.02%) |
Nov 08, 2018 | 62.64 | 63.11 | 61.45 | 61.57 | 22,376,536 | -0.99(-1.59%) |
Nov 07, 2018 | 61.95 | 62.65 | 61.54 | 62.57 | 16,851,980 | +0.78(+1.27%) |
Nov 06, 2018 | 61.60 | 61.87 | 61.30 | 61.79 | 12,027,073 | +0.26(+0.43%) |
Nov 05, 2018 | 62.17 | 62.45 | 61.37 | 61.52 | 20,981,730 | -0.23(-0.38%) |
Nov 02, 2018 | 61.61 | 62.13 | 60.46 | 61.76 | 25,678,060 | +0.96(+1.59%) |
Nov 01, 2018 | 60.16 | 60.85 | 59.76 | 60.79 | 18,785,332 | +0.75(+1.24%) |
Oct 31, 2018 | 59.79 | 60.55 | 59.46 | 60.04 | 22,066,758 | +0.68(+1.14%) |
Oct 30, 2018 | 58.49 | 59.55 | 58.34 | 59.37 | 23,564,752 | +1.30(+2.25%) |
Oct 29, 2018 | 58.83 | 59.10 | 57.44 | 58.06 | 20,843,400 | -0.36(-0.62%) |
Oct 26, 2018 | 58.68 | 59.09 | 57.99 | 58.42 | 24,099,182 | -0.59(-1.00%) |
Oct 25, 2018 | 59.15 | 59.57 | 58.58 | 59.01 | 16,309,585 | +0.52(+0.89%) |
Oct 24, 2018 | 60.38 | 60.48 | 58.44 | 58.49 | 21,271,696 | -1.67(-2.78%) |
Oct 23, 2018 | 60.33 | 60.63 | 59.32 | 60.17 | 20,521,728 | -0.99(-1.61%) |
Oct 22, 2018 | 61.79 | 61.93 | 60.77 | 61.15 | 12,572,241 | -0.62(-1.00%) |
Oct 19, 2018 | 61.54 | 62.14 | 61.42 | 61.77 | 16,054,974 | +0.09(+0.15%) |
Oct 18, 2018 | 61.19 | 62.15 | 61.19 | 61.68 | 23,154,440 | +0.26(+0.43%) |
Oct 17, 2018 | 60.99 | 61.43 | 60.54 | 61.42 | 16,252,562 | +0.23(+0.37%) |
Oct 16, 2018 | 60.67 | 61.24 | 60.29 | 61.19 | 12,980,526 | +0.29(+0.47%) |
Oct 15, 2018 | 61.33 | 61.59 | 60.90 | 60.90 | 14,011,135 | -0.42(-0.69%) |
Oct 12, 2018 | 61.89 | 61.97 | 60.49 | 61.33 | 20,192,196 | -0.17(-0.27%) |
Oct 11, 2018 | 63.25 | 63.43 | 61.17 | 61.49 | 26,964,252 | -2.20(-3.45%) |
Oct 10, 2018 | 65.36 | 65.43 | 63.68 | 63.69 | 21,991,718 | -1.50(-2.30%) |
Oct 09, 2018 | 65.09 | 65.47 | 64.61 | 65.19 | 13,505,765 | +0.29(+0.44%) |
Oct 08, 2018 | 63.90 | 65.04 | 63.79 | 64.91 | 17,572,762 | +0.60(+0.93%) |
Oct 05, 2018 | 64.29 | 64.58 | 64.00 | 64.31 | 12,231,458 | -0.18(-0.28%) |
Oct 04, 2018 | 64.43 | 64.87 | 64.24 | 64.49 | 13,541,596 | -0.43(-0.66%) |
Oct 03, 2018 | 65.19 | 65.48 | 64.79 | 64.92 | 13,544,426 | -0.23(-0.36%) |
Oct 02, 2018 | 64.66 | 65.31 | 64.52 | 65.15 | 11,217,406 | +0.49(+0.76%) |