Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 48.26 | 48.52 | 47.86 | 48.46 | 973,231 | +0.38(+0.80%) |
Dec 28, 2018 | 48.30 | 48.66 | 47.87 | 48.08 | 1,424,508 | +0.03(+0.07%) |
Dec 27, 2018 | 46.84 | 48.05 | 46.38 | 48.05 | 1,618,968 | +0.41(+0.86%) |
Dec 26, 2018 | 45.76 | 47.65 | 45.24 | 47.64 | 1,908,115 | +2.06(+4.52%) |
Dec 24, 2018 | 46.27 | 46.53 | 45.56 | 45.58 | 1,917,270 | -1.17(-2.50%) |
Dec 21, 2018 | 47.67 | 48.46 | 46.62 | 46.74 | 2,130,178 | -0.88(-1.86%) |
Dec 20, 2018 | 47.81 | 48.37 | 47.32 | 47.63 | 2,324,491 | -0.49(-1.02%) |
Dec 19, 2018 | 48.78 | 49.64 | 47.85 | 48.12 | 2,130,211 | -0.64(-1.32%) |
Dec 18, 2018 | 49.12 | 49.55 | 48.53 | 48.76 | 2,066,163 | -0.05(-0.10%) |
Dec 17, 2018 | 49.50 | 49.85 | 48.62 | 48.81 | 2,212,514 | -0.89(-1.79%) |
Dec 14, 2018 | 49.66 | 50.21 | 49.57 | 49.70 | 1,981,084 | -0.43(-0.86%) |
Dec 13, 2018 | 50.43 | 50.60 | 50.02 | 50.13 | 828,565 | -0.22(-0.43%) |
Dec 12, 2018 | 50.90 | 51.01 | 50.35 | 50.35 | 596,904 | +0.03(+0.05%) |
Dec 11, 2018 | 51.26 | 51.38 | 50.18 | 50.32 | 1,134,612 | -0.34(-0.67%) |
Dec 10, 2018 | 51.02 | 51.10 | 49.81 | 50.66 | 1,436,480 | -0.53(-1.03%) |
Dec 07, 2018 | 51.96 | 52.55 | 50.95 | 51.19 | 1,913,136 | -0.93(-1.79%) |
Dec 06, 2018 | 51.35 | 52.14 | 50.64 | 52.12 | 1,954,103 | -0.23(-0.44%) |
Dec 04, 2018 | 54.15 | 54.15 | 52.15 | 52.35 | 1,027,825 | -1.95(-3.60%) |
Dec 03, 2018 | 54.53 | 54.66 | 53.93 | 54.31 | 1,415,432 | +0.39(+0.73%) |
Nov 30, 2018 | 53.35 | 54.01 | 53.35 | 53.91 | 960,098 | +0.43(+0.81%) |
Nov 29, 2018 | 53.57 | 53.79 | 53.29 | 53.48 | 325,599 | -0.35(-0.66%) |
Nov 28, 2018 | 53.01 | 53.84 | 52.71 | 53.84 | 723,713 | +0.96(+1.81%) |
Nov 27, 2018 | 52.70 | 52.98 | 52.60 | 52.88 | 645,626 | +0.03(+0.06%) |
Nov 26, 2018 | 52.37 | 52.91 | 52.37 | 52.85 | 606,984 | +0.92(+1.76%) |
Nov 23, 2018 | 51.96 | 52.27 | 51.85 | 51.93 | 605,355 | -0.40(-0.76%) |
Nov 21, 2018 | 52.33 | 52.33 | 52.33 | 0 | +0.08(+0.16%) | |
Nov 20, 2018 | 52.62 | 52.70 | 52.10 | 52.25 | 933,026 | -0.93(-1.75%) |
Nov 19, 2018 | 53.26 | 53.54 | 52.79 | 53.18 | 726,680 | -0.20(-0.38%) |
Nov 16, 2018 | 53.09 | 53.61 | 52.86 | 53.38 | 426,219 | +0.13(+0.24%) |
Nov 15, 2018 | 52.45 | 53.31 | 52.13 | 53.26 | 987,694 | +0.52(+0.99%) |
Nov 14, 2018 | 53.51 | 53.71 | 52.25 | 52.74 | 772,382 | -0.54(-1.01%) |
Nov 13, 2018 | 53.13 | 53.68 | 53.13 | 53.27 | 641,092 | +0.20(+0.38%) |
Nov 12, 2018 | 53.86 | 53.96 | 52.99 | 53.08 | 670,438 | -0.84(-1.56%) |
Nov 09, 2018 | 54.19 | 54.28 | 53.65 | 53.92 | 600,061 | -0.44(-0.82%) |
Nov 08, 2018 | 53.98 | 54.49 | 53.98 | 54.36 | 346,839 | +0.19(+0.36%) |
Nov 07, 2018 | 53.78 | 54.21 | 53.36 | 54.17 | 462,792 | +0.78(+1.45%) |
Nov 06, 2018 | 53.09 | 53.40 | 52.98 | 53.39 | 199,813 | +0.29(+0.55%) |
Nov 05, 2018 | 52.56 | 53.26 | 52.56 | 53.10 | 316,075 | +0.66(+1.26%) |
Nov 02, 2018 | 52.93 | 53.06 | 52.00 | 52.44 | 764,636 | -0.11(-0.21%) |
Nov 01, 2018 | 52.49 | 52.62 | 52.19 | 52.55 | 441,311 | +0.29(+0.56%) |
Oct 31, 2018 | 52.13 | 52.89 | 52.11 | 52.26 | 533,606 | +0.56(+1.09%) |
Oct 30, 2018 | 51.21 | 51.75 | 51.05 | 51.70 | 1,005,184 | +0.64(+1.26%) |
Oct 29, 2018 | 51.19 | 51.86 | 50.51 | 51.05 | 1,570,062 | +0.37(+0.73%) |
Oct 26, 2018 | 50.93 | 51.21 | 50.22 | 50.68 | 2,782,342 | -0.85(-1.65%) |
Oct 25, 2018 | 50.85 | 51.89 | 50.82 | 51.53 | 738,990 | +0.91(+1.80%) |
Oct 24, 2018 | 51.63 | 51.63 | 50.51 | 50.62 | 1,037,161 | -1.05(-2.04%) |
Oct 23, 2018 | 50.99 | 51.93 | 50.78 | 51.67 | 1,511,618 | -0.31(-0.59%) |
Oct 22, 2018 | 52.92 | 53.00 | 51.97 | 51.98 | 646,151 | -0.86(-1.62%) |
Oct 19, 2018 | 52.59 | 53.24 | 52.53 | 52.84 | 462,841 | +0.13(+0.25%) |
Oct 18, 2018 | 53.28 | 53.49 | 52.54 | 52.70 | 503,332 | -0.69(-1.30%) |
Oct 17, 2018 | 53.04 | 53.67 | 52.68 | 53.40 | 442,556 | +0.35(+0.67%) |
Oct 16, 2018 | 52.46 | 53.13 | 52.16 | 53.04 | 541,681 | +0.88(+1.69%) |
Oct 15, 2018 | 52.31 | 52.64 | 52.15 | 52.16 | 461,294 | -0.17(-0.32%) |
Oct 12, 2018 | 52.97 | 53.13 | 51.62 | 52.33 | 1,062,240 | +0.11(+0.22%) |
Oct 11, 2018 | 53.36 | 53.57 | 52.00 | 52.22 | 1,406,934 | -1.50(-2.79%) |
Oct 10, 2018 | 55.24 | 55.25 | 53.66 | 53.72 | 787,657 | -1.52(-2.76%) |
Oct 09, 2018 | 55.17 | 55.41 | 54.96 | 55.24 | 298,415 | -0.09(-0.16%) |
Oct 08, 2018 | 55.01 | 55.44 | 54.90 | 55.33 | 375,393 | +0.24(+0.44%) |
Oct 05, 2018 | 55.30 | 55.59 | 54.96 | 55.09 | 357,830 | -0.22(-0.40%) |
Oct 04, 2018 | 55.24 | 55.67 | 55.01 | 55.31 | 433,387 | +0.04(+0.07%) |
Oct 03, 2018 | 55.35 | 55.51 | 55.14 | 55.27 | 343,129 | +0.30(+0.55%) |
Oct 02, 2018 | 55.02 | 55.10 | 54.74 | 54.97 | 239,404 | -0.08(-0.14%) |