Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 51.65 | 52.09 | 51.41 | 51.98 | 4,769,329 | +0.54(+1.05%) |
Dec 28, 2018 | 51.77 | 52.23 | 51.26 | 51.44 | 4,898,292 | -0.17(-0.34%) |
Dec 27, 2018 | 50.03 | 51.62 | 49.81 | 51.62 | 6,566,895 | +0.75(+1.47%) |
Dec 26, 2018 | 48.63 | 50.91 | 48.18 | 50.87 | 6,265,225 | +2.59(+5.37%) |
Dec 24, 2018 | 49.01 | 49.46 | 48.24 | 48.28 | 4,275,431 | -1.20(-2.43%) |
Dec 21, 2018 | 49.33 | 50.43 | 49.24 | 49.48 | 11,729,993 | +0.15(+0.30%) |
Dec 20, 2018 | 49.78 | 50.14 | 48.88 | 49.33 | 7,219,497 | -0.85(-1.70%) |
Dec 19, 2018 | 50.89 | 52.15 | 49.69 | 50.18 | 5,852,098 | -0.70(-1.38%) |
Dec 18, 2018 | 51.51 | 52.17 | 50.57 | 50.89 | 6,851,100 | -0.20(-0.39%) |
Dec 17, 2018 | 52.29 | 52.38 | 50.70 | 51.09 | 7,495,995 | -1.50(-2.85%) |
Dec 14, 2018 | 52.31 | 53.01 | 52.17 | 52.58 | 7,071,351 | -0.25(-0.48%) |
Dec 13, 2018 | 53.47 | 53.65 | 52.64 | 52.84 | 7,445,910 | -0.30(-0.57%) |
Dec 12, 2018 | 52.78 | 54.06 | 52.70 | 53.14 | 8,616,907 | -1.04(-1.93%) |
Dec 11, 2018 | 55.43 | 55.68 | 53.69 | 54.18 | 3,559,871 | -0.23(-0.43%) |
Dec 10, 2018 | 54.36 | 54.85 | 53.19 | 54.42 | 4,667,716 | -0.35(-0.64%) |
Dec 07, 2018 | 55.59 | 56.44 | 54.63 | 54.77 | 6,013,901 | -0.73(-1.32%) |
Dec 06, 2018 | 55.84 | 55.98 | 53.98 | 55.50 | 8,735,091 | -1.62(-2.83%) |
Dec 04, 2018 | 59.74 | 60.20 | 57.06 | 57.12 | 7,525,595 | -2.79(-4.66%) |
Dec 03, 2018 | 60.36 | 60.86 | 59.51 | 59.91 | 5,757,490 | +1.17(+1.98%) |
Nov 30, 2018 | 58.42 | 58.86 | 57.79 | 58.74 | 3,985,091 | +0.17(+0.28%) |
Nov 29, 2018 | 58.94 | 59.11 | 58.27 | 58.58 | 3,544,137 | -0.64(-1.09%) |
Nov 28, 2018 | 58.29 | 59.22 | 57.61 | 59.22 | 2,595,539 | +1.15(+1.98%) |
Nov 27, 2018 | 57.86 | 58.35 | 57.37 | 58.07 | 2,479,109 | +0.11(+0.20%) |
Nov 26, 2018 | 57.66 | 58.38 | 57.28 | 57.96 | 3,522,181 | +0.70(+1.23%) |
Nov 23, 2018 | 57.85 | 58.00 | 57.12 | 57.26 | 2,170,990 | -1.28(-2.18%) |
Nov 21, 2018 | 58.53 | 58.53 | 58.53 | 0 | +0.15(+0.25%) | |
Nov 20, 2018 | 59.11 | 59.26 | 58.04 | 58.39 | 3,851,302 | -1.17(-1.97%) |
Nov 19, 2018 | 60.28 | 60.33 | 58.90 | 59.56 | 6,062,261 | -1.01(-1.67%) |
Nov 16, 2018 | 59.57 | 61.17 | 59.50 | 60.57 | 5,439,890 | +0.70(+1.18%) |
Nov 15, 2018 | 57.97 | 60.23 | 57.71 | 59.87 | 4,959,389 | +1.65(+2.84%) |
Nov 14, 2018 | 58.33 | 59.59 | 57.72 | 58.21 | 5,545,587 | +0.55(+0.96%) |
Nov 13, 2018 | 58.12 | 59.40 | 57.41 | 57.66 | 5,647,589 | -0.22(-0.37%) |
Nov 12, 2018 | 59.12 | 59.41 | 57.76 | 57.88 | 5,477,843 | -1.28(-2.16%) |
Nov 09, 2018 | 59.46 | 60.05 | 58.64 | 59.15 | 4,904,523 | -1.10(-1.82%) |
Nov 08, 2018 | 59.58 | 60.68 | 59.58 | 60.25 | 6,185,940 | -0.10(-0.16%) |
Nov 07, 2018 | 61.39 | 61.48 | 59.23 | 60.35 | 7,542,403 | -0.57(-0.94%) |
Nov 06, 2018 | 58.31 | 61.32 | 58.02 | 60.92 | 5,314,316 | +0.16(+0.26%) |
Nov 05, 2018 | 60.38 | 61.30 | 60.22 | 60.76 | 4,839,104 | +0.63(+1.05%) |
Nov 02, 2018 | 61.04 | 61.29 | 59.66 | 60.13 | 5,355,494 | -0.29(-0.47%) |
Nov 01, 2018 | 59.07 | 60.68 | 58.94 | 60.42 | 4,556,480 | +1.79(+3.05%) |
Oct 31, 2018 | 59.26 | 60.04 | 58.58 | 58.63 | 4,175,619 | +0.06(+0.10%) |
Oct 30, 2018 | 57.24 | 58.66 | 57.15 | 58.57 | 3,352,098 | +1.28(+2.23%) |
Oct 29, 2018 | 58.21 | 59.02 | 56.53 | 57.29 | 4,048,740 | +0.07(+0.12%) |
Oct 26, 2018 | 57.20 | 58.16 | 56.62 | 57.22 | 4,060,936 | -0.73(-1.27%) |
Oct 25, 2018 | 57.75 | 58.43 | 57.43 | 57.95 | 4,229,013 | +0.94(+1.65%) |
Oct 24, 2018 | 59.53 | 59.75 | 56.85 | 57.01 | 5,964,299 | -2.56(-4.29%) |
Oct 23, 2018 | 60.25 | 60.29 | 58.77 | 59.57 | 6,421,457 | -2.38(-3.83%) |
Oct 22, 2018 | 62.75 | 62.80 | 61.73 | 61.94 | 3,110,798 | -0.48(-0.76%) |
Oct 19, 2018 | 62.67 | 63.37 | 62.13 | 62.42 | 3,684,181 | -0.15(-0.23%) |
Oct 18, 2018 | 63.61 | 64.14 | 62.13 | 62.57 | 3,580,604 | -1.35(-2.11%) |
Oct 17, 2018 | 63.46 | 64.18 | 62.80 | 63.91 | 4,209,039 | +0.37(+0.58%) |
Oct 16, 2018 | 62.33 | 63.62 | 62.14 | 63.54 | 4,024,595 | +1.86(+3.01%) |
Oct 15, 2018 | 61.96 | 62.38 | 61.68 | 61.68 | 2,962,917 | -0.43(-0.70%) |
Oct 12, 2018 | 62.83 | 62.89 | 61.49 | 62.12 | 4,169,192 | +0.62(+1.01%) |
Oct 11, 2018 | 63.14 | 63.57 | 61.34 | 61.49 | 5,033,158 | -1.86(-2.93%) |
Oct 10, 2018 | 65.59 | 65.63 | 63.30 | 63.35 | 4,859,660 | -2.27(-3.46%) |
Oct 09, 2018 | 67.17 | 67.28 | 65.42 | 65.62 | 4,212,761 | -1.66(-2.46%) |
Oct 08, 2018 | 66.92 | 67.45 | 66.44 | 67.28 | 3,140,162 | -0.14(-0.20%) |
Oct 05, 2018 | 67.59 | 67.93 | 66.91 | 67.42 | 4,765,932 | -0.09(-0.13%) |
Oct 04, 2018 | 67.86 | 68.84 | 67.07 | 67.51 | 3,788,091 | -0.31(-0.46%) |
Oct 03, 2018 | 67.39 | 67.88 | 67.28 | 67.82 | 3,002,870 | +0.57(+0.85%) |
Oct 02, 2018 | 66.89 | 67.63 | 66.62 | 67.25 | 4,731,465 | +0.19(+0.28%) |