Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 52.95 | 53.25 | 52.51 | 53.25 | 48,584 | +0.14(+0.26%) |
Dec 28, 2018 | 53.37 | 53.69 | 52.61 | 53.11 | 44,721 | +0.18(+0.34%) |
Dec 27, 2018 | 52.62 | 52.97 | 51.61 | 52.93 | 37,558 | +0.03(+0.05%) |
Dec 26, 2018 | 51.68 | 52.91 | 51.06 | 52.91 | 80,226 | +1.44(+2.79%) |
Dec 24, 2018 | 53.87 | 53.92 | 51.40 | 51.47 | 54,086 | -2.44(-4.53%) |
Dec 21, 2018 | 54.67 | 55.77 | 53.92 | 53.92 | 32,545 | -0.62(-1.13%) |
Dec 20, 2018 | 54.64 | 55.10 | 54.15 | 54.53 | 25,959 | -0.18(-0.33%) |
Dec 19, 2018 | 55.15 | 55.33 | 54.43 | 54.71 | 31,533 | -0.28(-0.51%) |
Dec 18, 2018 | 54.87 | 55.19 | 54.66 | 54.99 | 15,934 | +0.63(+1.16%) |
Dec 17, 2018 | 56.12 | 56.34 | 54.36 | 54.36 | 41,210 | -1.76(-3.14%) |
Dec 14, 2018 | 55.82 | 56.21 | 55.82 | 56.12 | 14,871 | +0.17(+0.30%) |
Dec 13, 2018 | 55.69 | 56.49 | 55.69 | 55.95 | 22,915 | +0.18(+0.32%) |
Dec 12, 2018 | 57.21 | 57.28 | 55.69 | 55.77 | 23,689 | -1.15(-2.02%) |
Dec 11, 2018 | 57.17 | 57.32 | 56.93 | 56.93 | 12,377 | +0.00(+0.00%) |
Dec 10, 2018 | 57.11 | 57.11 | 56.24 | 56.93 | 21,078 | -0.30(-0.52%) |
Dec 07, 2018 | 57.60 | 57.60 | 56.94 | 57.22 | 12,275 | -0.49(-0.85%) |
Dec 06, 2018 | 56.07 | 57.72 | 55.69 | 57.71 | 18,646 | +1.56(+2.78%) |
Dec 04, 2018 | 56.85 | 57.17 | 56.13 | 56.16 | 41,546 | -0.60(-1.06%) |
Dec 03, 2018 | 56.97 | 56.97 | 56.52 | 56.76 | 70,637 | +0.05(+0.09%) |
Nov 30, 2018 | 56.06 | 56.73 | 55.94 | 56.71 | 14,635 | +0.71(+1.27%) |
Nov 29, 2018 | 55.79 | 56.09 | 55.55 | 55.99 | 18,883 | +0.20(+0.36%) |
Nov 28, 2018 | 55.57 | 55.94 | 55.51 | 55.79 | 28,866 | +0.19(+0.34%) |
Nov 27, 2018 | 55.04 | 55.63 | 54.97 | 55.60 | 27,544 | +0.46(+0.83%) |
Nov 26, 2018 | 55.45 | 55.45 | 54.78 | 55.15 | 26,177 | -0.09(-0.17%) |
Nov 23, 2018 | 55.16 | 55.35 | 54.83 | 55.24 | 17,468 | +0.01(+0.02%) |
Nov 21, 2018 | 55.23 | 55.23 | 55.23 | 0 | -0.25(-0.46%) | |
Nov 20, 2018 | 55.32 | 55.77 | 55.27 | 55.49 | 35,433 | +0.08(+0.14%) |
Nov 19, 2018 | 55.09 | 55.48 | 54.96 | 55.41 | 19,066 | +0.27(+0.49%) |
Nov 16, 2018 | 54.33 | 55.14 | 54.33 | 55.14 | 10,386 | +0.92(+1.70%) |
Nov 15, 2018 | 54.68 | 54.68 | 53.90 | 54.22 | 14,713 | -0.54(-0.99%) |
Nov 14, 2018 | 55.08 | 55.08 | 54.75 | 54.76 | 75,609 | -0.23(-0.42%) |
Nov 13, 2018 | 55.02 | 55.26 | 54.79 | 54.99 | 25,708 | +0.05(+0.09%) |
Nov 12, 2018 | 54.84 | 55.46 | 54.84 | 54.94 | 17,060 | +0.16(+0.29%) |
Nov 09, 2018 | 54.65 | 54.89 | 54.49 | 54.77 | 17,114 | +0.23(+0.42%) |
Nov 08, 2018 | 54.30 | 54.55 | 54.00 | 54.55 | 90,067 | +0.19(+0.34%) |
Nov 07, 2018 | 54.04 | 54.36 | 53.87 | 54.36 | 8,439 | +0.56(+1.04%) |
Nov 06, 2018 | 53.14 | 53.80 | 53.14 | 53.80 | 22,822 | +0.49(+0.92%) |
Nov 05, 2018 | 52.42 | 53.55 | 52.40 | 53.31 | 20,361 | +0.94(+1.79%) |
Nov 02, 2018 | 53.34 | 53.34 | 52.00 | 52.38 | 20,301 | -1.02(-1.90%) |
Nov 01, 2018 | 53.35 | 53.46 | 52.95 | 53.39 | 84,687 | +0.30(+0.56%) |
Oct 31, 2018 | 54.13 | 54.13 | 53.00 | 53.10 | 123,372 | -1.03(-1.91%) |
Oct 30, 2018 | 53.64 | 54.53 | 53.34 | 54.13 | 25,791 | +0.52(+0.96%) |
Oct 29, 2018 | 52.90 | 53.66 | 52.90 | 53.61 | 31,059 | +1.03(+1.95%) |
Oct 26, 2018 | 53.38 | 53.47 | 52.28 | 52.59 | 24,432 | -0.86(-1.61%) |
Oct 25, 2018 | 53.00 | 53.63 | 52.84 | 53.45 | 12,330 | +0.45(+0.84%) |
Oct 24, 2018 | 52.38 | 53.41 | 52.38 | 53.00 | 25,467 | +1.02(+1.96%) |
Oct 23, 2018 | 51.55 | 52.30 | 51.49 | 51.99 | 24,196 | +0.34(+0.66%) |
Oct 22, 2018 | 52.53 | 52.78 | 51.65 | 51.65 | 16,581 | -0.95(-1.81%) |
Oct 19, 2018 | 52.36 | 52.67 | 52.31 | 52.60 | 25,612 | +0.41(+0.79%) |
Oct 18, 2018 | 52.11 | 52.39 | 52.04 | 52.19 | 14,023 | +0.11(+0.21%) |
Oct 17, 2018 | 52.22 | 52.34 | 51.90 | 52.08 | 13,419 | -0.14(-0.26%) |
Oct 16, 2018 | 51.26 | 52.32 | 51.25 | 52.22 | 10,109 | +0.97(+1.88%) |
Oct 15, 2018 | 50.80 | 51.69 | 50.80 | 51.25 | 13,305 | +0.48(+0.95%) |
Oct 12, 2018 | 51.05 | 51.26 | 50.55 | 50.77 | 32,222 | -0.19(-0.37%) |
Oct 11, 2018 | 52.44 | 52.44 | 50.89 | 50.95 | 14,163 | -1.47(-2.80%) |
Oct 10, 2018 | 52.66 | 53.20 | 52.39 | 52.42 | 14,445 | -0.53(-0.99%) |
Oct 09, 2018 | 52.66 | 53.01 | 52.39 | 52.94 | 25,016 | +0.33(+0.63%) |
Oct 08, 2018 | 51.89 | 52.94 | 51.89 | 52.61 | 14,289 | +0.75(+1.45%) |
Oct 05, 2018 | 51.71 | 52.18 | 51.71 | 51.86 | 32,576 | +0.08(+0.16%) |
Oct 04, 2018 | 51.76 | 51.88 | 51.27 | 51.78 | 13,915 | -0.27(-0.52%) |
Oct 03, 2018 | 52.65 | 52.80 | 51.62 | 52.05 | 16,489 | -0.59(-1.13%) |
Oct 02, 2018 | 52.72 | 52.91 | 52.61 | 52.64 | 41,783 | -0.08(-0.14%) |