Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 47.50 | 47.83 | 47.24 | 47.45 | 745,450 | +0.20(+0.43%) |
Dec 28, 2018 | 47.40 | 47.66 | 47.12 | 47.25 | 1,044,153 | -0.07(-0.15%) |
Dec 27, 2018 | 46.69 | 47.32 | 46.41 | 47.32 | 948,295 | -0.07(-0.15%) |
Dec 26, 2018 | 46.24 | 47.42 | 45.59 | 47.40 | 457,405 | +1.28(+2.77%) |
Dec 24, 2018 | 46.23 | 46.58 | 46.07 | 46.12 | 589,281 | -0.44(-0.94%) |
Dec 21, 2018 | 47.59 | 47.76 | 46.49 | 46.55 | 960,973 | -1.12(-2.35%) |
Dec 20, 2018 | 47.82 | 48.16 | 47.50 | 47.67 | 720,814 | -0.27(-0.56%) |
Dec 19, 2018 | 48.56 | 49.12 | 47.85 | 47.94 | 1,229,842 | -0.36(-0.75%) |
Dec 18, 2018 | 48.30 | 49.05 | 48.19 | 48.30 | 1,248,170 | +0.12(+0.26%) |
Dec 17, 2018 | 48.65 | 49.01 | 48.03 | 48.18 | 1,026,403 | -0.57(-1.18%) |
Dec 14, 2018 | 48.40 | 49.02 | 48.36 | 48.75 | 1,233,098 | -0.32(-0.65%) |
Dec 13, 2018 | 49.53 | 49.72 | 48.88 | 49.07 | 884,926 | -0.44(-0.88%) |
Dec 12, 2018 | 50.18 | 50.18 | 49.44 | 49.51 | 1,298,366 | +0.03(+0.06%) |
Dec 11, 2018 | 50.50 | 50.87 | 49.38 | 49.48 | 1,396,714 | -0.44(-0.89%) |
Dec 10, 2018 | 50.29 | 50.51 | 49.61 | 49.92 | 1,387,451 | -0.73(-1.45%) |
Dec 07, 2018 | 51.13 | 51.58 | 50.43 | 50.66 | 1,468,452 | -0.34(-0.67%) |
Dec 06, 2018 | 50.67 | 51.16 | 50.11 | 51.00 | 2,287,606 | -1.17(-2.24%) |
Dec 04, 2018 | 53.97 | 54.21 | 52.14 | 52.17 | 1,629,992 | -2.21(-4.06%) |
Dec 03, 2018 | 54.93 | 55.05 | 54.10 | 54.37 | 861,517 | +0.28(+0.51%) |
Nov 30, 2018 | 54.15 | 54.18 | 53.63 | 54.10 | 807,834 | -0.19(-0.35%) |
Nov 29, 2018 | 54.52 | 54.77 | 54.11 | 54.29 | 702,297 | -0.30(-0.56%) |
Nov 28, 2018 | 53.69 | 54.74 | 53.57 | 54.59 | 1,132,950 | +1.04(+1.94%) |
Nov 27, 2018 | 53.27 | 53.56 | 52.88 | 53.55 | 978,737 | +0.17(+0.33%) |
Nov 26, 2018 | 54.02 | 54.18 | 53.34 | 53.38 | 730,211 | +0.02(+0.04%) |
Nov 23, 2018 | 53.36 | 53.57 | 53.20 | 53.36 | 444,543 | -0.25(-0.47%) |
Nov 21, 2018 | 53.61 | 53.61 | 53.61 | 0 | +0.79(+1.50%) | |
Nov 20, 2018 | 53.41 | 53.59 | 52.67 | 52.82 | 1,044,964 | -1.14(-2.11%) |
Nov 19, 2018 | 54.52 | 54.65 | 53.66 | 53.96 | 1,138,811 | -0.72(-1.31%) |
Nov 16, 2018 | 54.61 | 54.79 | 54.38 | 54.68 | 704,411 | -0.08(-0.15%) |
Nov 15, 2018 | 54.04 | 54.90 | 53.97 | 54.76 | 1,175,041 | +0.47(+0.87%) |
Nov 14, 2018 | 54.64 | 54.82 | 53.94 | 54.29 | 1,034,244 | -0.01(-0.01%) |
Nov 13, 2018 | 54.26 | 54.71 | 54.18 | 54.29 | 765,117 | +0.17(+0.32%) |
Nov 12, 2018 | 54.26 | 54.31 | 53.99 | 54.12 | 738,415 | -0.22(-0.40%) |
Nov 09, 2018 | 54.74 | 54.91 | 54.09 | 54.34 | 717,356 | -0.54(-0.98%) |
Nov 08, 2018 | 54.92 | 55.20 | 54.68 | 54.87 | 631,061 | -0.12(-0.21%) |
Nov 07, 2018 | 55.43 | 55.43 | 54.86 | 54.99 | 771,454 | -0.01(-0.01%) |
Nov 06, 2018 | 54.64 | 55.06 | 54.13 | 55.00 | 1,031,038 | +0.16(+0.29%) |
Nov 05, 2018 | 54.69 | 55.02 | 54.62 | 54.84 | 661,496 | +0.28(+0.52%) |
Nov 02, 2018 | 54.96 | 55.30 | 54.40 | 54.55 | 1,013,580 | -0.11(-0.20%) |
Nov 01, 2018 | 54.69 | 54.82 | 54.41 | 54.66 | 956,956 | +0.39(+0.72%) |
Oct 31, 2018 | 54.69 | 54.87 | 54.23 | 54.27 | 1,221,093 | +0.13(+0.24%) |
Oct 30, 2018 | 53.52 | 54.21 | 53.33 | 54.14 | 1,450,562 | +0.79(+1.48%) |
Oct 29, 2018 | 54.44 | 54.55 | 53.12 | 53.35 | 1,265,698 | -0.80(-1.47%) |
Oct 26, 2018 | 54.13 | 54.31 | 53.52 | 54.15 | 1,427,798 | -0.53(-0.97%) |
Oct 25, 2018 | 55.04 | 55.14 | 54.53 | 54.68 | 1,320,339 | -0.04(-0.08%) |
Oct 24, 2018 | 56.05 | 56.10 | 54.67 | 54.72 | 1,494,074 | -1.46(-2.59%) |
Oct 23, 2018 | 55.82 | 56.35 | 55.46 | 56.18 | 1,333,856 | -0.14(-0.24%) |
Oct 22, 2018 | 56.82 | 56.82 | 56.22 | 56.31 | 1,118,044 | -0.35(-0.62%) |
Oct 19, 2018 | 56.71 | 57.06 | 56.59 | 56.66 | 1,272,827 | -0.16(-0.29%) |
Oct 18, 2018 | 57.05 | 57.32 | 56.76 | 56.83 | 930,593 | -0.52(-0.90%) |
Oct 17, 2018 | 57.45 | 57.47 | 56.98 | 57.35 | 990,693 | -0.14(-0.25%) |
Oct 16, 2018 | 57.12 | 57.55 | 57.02 | 57.49 | 1,172,711 | +0.67(+1.19%) |
Oct 15, 2018 | 56.93 | 57.15 | 56.57 | 56.81 | 1,470,630 | +0.24(+0.42%) |
Oct 12, 2018 | 57.30 | 57.30 | 56.23 | 56.58 | 1,686,687 | -0.20(-0.35%) |
Oct 11, 2018 | 57.22 | 57.32 | 56.65 | 56.78 | 2,331,596 | -0.75(-1.31%) |
Oct 10, 2018 | 58.44 | 58.44 | 57.52 | 57.53 | 1,490,682 | -0.93(-1.59%) |
Oct 09, 2018 | 58.22 | 58.50 | 57.88 | 58.46 | 860,496 | +0.16(+0.27%) |
Oct 08, 2018 | 58.38 | 58.41 | 57.99 | 58.31 | 435,802 | -0.18(-0.31%) |
Oct 05, 2018 | 59.27 | 59.27 | 58.34 | 58.49 | 798,568 | -0.60(-1.02%) |
Oct 04, 2018 | 59.53 | 59.59 | 58.94 | 59.09 | 706,895 | -0.44(-0.75%) |
Oct 03, 2018 | 59.68 | 59.83 | 59.27 | 59.53 | 751,758 | +0.15(+0.25%) |
Oct 02, 2018 | 59.75 | 59.75 | 59.27 | 59.38 | 727,453 | -0.42(-0.70%) |