Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 50.43 | 50.72 | 50.07 | 50.69 | 185,801 | +0.54(+1.08%) |
Dec 28, 2018 | 50.31 | 50.72 | 49.85 | 50.15 | 116,056 | +0.04(+0.07%) |
Dec 27, 2018 | 48.87 | 50.11 | 48.56 | 50.11 | 100,799 | +0.48(+0.96%) |
Dec 26, 2018 | 47.72 | 49.64 | 47.01 | 49.64 | 203,886 | +1.98(+4.17%) |
Dec 24, 2018 | 48.06 | 48.46 | 47.53 | 47.65 | 140,152 | -0.85(-1.75%) |
Dec 21, 2018 | 49.49 | 50.09 | 48.45 | 48.50 | 104,340 | -0.85(-1.72%) |
Dec 20, 2018 | 49.52 | 50.12 | 49.21 | 49.35 | 188,402 | -0.52(-1.05%) |
Dec 19, 2018 | 50.38 | 51.20 | 49.67 | 49.88 | 52,525 | -0.57(-1.13%) |
Dec 18, 2018 | 50.87 | 51.27 | 50.21 | 50.45 | 66,246 | -0.14(-0.28%) |
Dec 17, 2018 | 51.04 | 51.59 | 50.39 | 50.59 | 74,685 | -0.69(-1.34%) |
Dec 14, 2018 | 51.49 | 52.10 | 51.15 | 51.28 | 107,008 | -0.67(-1.28%) |
Dec 13, 2018 | 52.66 | 52.66 | 51.83 | 51.94 | 40,684 | -0.56(-1.07%) |
Dec 12, 2018 | 52.67 | 53.21 | 52.49 | 52.50 | 52,298 | +0.42(+0.80%) |
Dec 11, 2018 | 52.92 | 53.08 | 52.04 | 52.09 | 39,574 | -0.22(-0.41%) |
Dec 10, 2018 | 52.35 | 52.42 | 51.35 | 52.30 | 97,023 | -0.13(-0.24%) |
Dec 07, 2018 | 53.33 | 53.98 | 52.22 | 52.43 | 85,362 | -1.00(-1.87%) |
Dec 06, 2018 | 52.49 | 53.47 | 52.06 | 53.43 | 89,201 | -0.09(-0.17%) |
Dec 04, 2018 | 55.56 | 55.56 | 53.32 | 53.52 | 40,516 | -2.05(-3.70%) |
Dec 03, 2018 | 56.33 | 56.33 | 55.36 | 55.57 | 34,745 | +0.30(+0.54%) |
Nov 30, 2018 | 54.73 | 55.28 | 54.50 | 55.28 | 71,597 | +0.38(+0.69%) |
Nov 29, 2018 | 55.26 | 55.34 | 54.81 | 54.90 | 17,908 | -0.64(-1.15%) |
Nov 28, 2018 | 55.39 | 55.58 | 54.65 | 55.54 | 16,244 | +0.49(+0.88%) |
Nov 27, 2018 | 55.26 | 55.26 | 54.83 | 55.05 | 23,318 | +0.03(+0.05%) |
Nov 26, 2018 | 54.60 | 55.38 | 54.57 | 55.02 | 97,589 | +0.94(+1.73%) |
Nov 23, 2018 | 53.97 | 54.42 | 53.87 | 54.09 | 7,659 | -0.25(-0.46%) |
Nov 21, 2018 | 54.34 | 54.34 | 54.34 | 0 | +0.28(+0.52%) | |
Nov 20, 2018 | 54.80 | 54.80 | 53.88 | 54.06 | 108,131 | -1.19(-2.15%) |
Nov 19, 2018 | 55.66 | 55.90 | 54.95 | 55.25 | 64,299 | -0.41(-0.74%) |
Nov 16, 2018 | 55.21 | 55.77 | 55.12 | 55.66 | 277,510 | +0.25(+0.46%) |
Nov 15, 2018 | 54.22 | 55.41 | 54.14 | 55.41 | 54,060 | +0.83(+1.52%) |
Nov 14, 2018 | 55.58 | 55.73 | 54.05 | 54.58 | 67,944 | -0.49(-0.88%) |
Nov 13, 2018 | 54.95 | 55.61 | 54.95 | 55.07 | 11,072 | +0.17(+0.31%) |
Nov 12, 2018 | 56.28 | 56.37 | 54.83 | 54.90 | 84,898 | -1.49(-2.64%) |
Nov 09, 2018 | 56.93 | 57.00 | 56.24 | 56.39 | 63,827 | -0.88(-1.54%) |
Nov 08, 2018 | 56.90 | 57.40 | 56.90 | 57.27 | 39,738 | +0.14(+0.24%) |
Nov 07, 2018 | 56.74 | 57.22 | 56.26 | 57.13 | 75,365 | +0.81(+1.44%) |
Nov 06, 2018 | 55.90 | 56.36 | 55.69 | 56.32 | 45,032 | +0.54(+0.97%) |
Nov 05, 2018 | 55.48 | 56.02 | 55.48 | 55.78 | 138,200 | +0.24(+0.44%) |
Nov 02, 2018 | 55.50 | 56.14 | 55.21 | 55.54 | 33,856 | +0.34(+0.62%) |
Nov 01, 2018 | 55.02 | 55.37 | 54.97 | 55.20 | 152,155 | +0.33(+0.61%) |
Oct 31, 2018 | 54.39 | 55.35 | 54.39 | 54.86 | 51,761 | +0.95(+1.77%) |
Oct 30, 2018 | 52.99 | 53.93 | 52.99 | 53.91 | 95,485 | +1.13(+2.13%) |
Oct 29, 2018 | 53.22 | 53.69 | 52.24 | 52.78 | 41,306 | +0.17(+0.33%) |
Oct 26, 2018 | 52.33 | 53.03 | 52.12 | 52.61 | 67,712 | -0.36(-0.68%) |
Oct 25, 2018 | 52.80 | 53.21 | 52.48 | 52.97 | 106,731 | +0.54(+1.03%) |
Oct 24, 2018 | 53.67 | 53.67 | 52.38 | 52.43 | 160,980 | -1.27(-2.37%) |
Oct 23, 2018 | 53.64 | 54.01 | 52.76 | 53.70 | 307,778 | -0.66(-1.21%) |
Oct 22, 2018 | 55.19 | 55.34 | 54.36 | 54.36 | 19,098 | -0.78(-1.42%) |
Oct 19, 2018 | 54.97 | 55.39 | 54.85 | 55.14 | 47,731 | +0.23(+0.41%) |
Oct 18, 2018 | 55.66 | 55.81 | 54.68 | 54.92 | 22,443 | -0.91(-1.63%) |
Oct 17, 2018 | 55.41 | 55.99 | 54.97 | 55.83 | 83,404 | +0.30(+0.54%) |
Oct 16, 2018 | 54.71 | 55.54 | 54.30 | 55.53 | 74,722 | +1.41(+2.60%) |
Oct 15, 2018 | 54.32 | 54.51 | 53.93 | 54.12 | 19,815 | -0.23(-0.41%) |
Oct 12, 2018 | 54.84 | 55.00 | 53.62 | 54.35 | 208,355 | +0.38(+0.70%) |
Oct 11, 2018 | 54.91 | 55.32 | 53.67 | 53.97 | 705,048 | -1.24(-2.25%) |
Oct 10, 2018 | 56.90 | 56.90 | 55.21 | 55.21 | 66,156 | -1.70(-2.99%) |
Oct 09, 2018 | 56.75 | 57.13 | 56.54 | 56.92 | 58,971 | -0.06(-0.11%) |
Oct 08, 2018 | 56.96 | 57.00 | 56.46 | 56.98 | 28,701 | -0.07(-0.13%) |
Oct 05, 2018 | 57.39 | 57.60 | 56.79 | 57.05 | 46,399 | -0.20(-0.35%) |
Oct 04, 2018 | 56.78 | 57.54 | 56.72 | 57.25 | 92,172 | +0.54(+0.95%) |
Oct 03, 2018 | 56.39 | 56.98 | 56.30 | 56.71 | 41,407 | +0.64(+1.14%) |
Oct 02, 2018 | 56.12 | 56.19 | 55.64 | 56.07 | 92,506 | -0.10(-0.18%) |