Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 51.41 | 51.64 | 50.71 | 51.24 | 2,253,435 | +0.36(+0.70%) |
Dec 28, 2018 | 50.77 | 51.81 | 50.48 | 50.89 | 1,032,556 | +0.36(+0.72%) |
Dec 27, 2018 | 49.42 | 50.53 | 48.83 | 50.52 | 2,756,460 | +0.33(+0.66%) |
Dec 26, 2018 | 48.14 | 50.19 | 47.28 | 50.19 | 4,305,182 | +2.84(+6.00%) |
Dec 24, 2018 | 48.36 | 48.90 | 47.35 | 47.35 | 2,696,222 | -1.43(-2.93%) |
Dec 21, 2018 | 49.94 | 50.51 | 48.65 | 48.78 | 2,837,387 | -0.84(-1.70%) |
Dec 20, 2018 | 49.95 | 50.76 | 48.96 | 49.63 | 3,323,935 | -0.35(-0.69%) |
Dec 19, 2018 | 51.90 | 52.49 | 49.76 | 49.97 | 3,085,455 | -2.22(-4.25%) |
Dec 18, 2018 | 51.95 | 53.00 | 51.94 | 52.19 | 2,565,493 | +0.68(+1.32%) |
Dec 17, 2018 | 52.11 | 52.88 | 51.19 | 51.51 | 1,200,757 | -0.75(-1.44%) |
Dec 14, 2018 | 52.40 | 53.29 | 52.22 | 52.26 | 1,392,729 | -0.75(-1.42%) |
Dec 13, 2018 | 53.53 | 53.78 | 52.79 | 53.01 | 1,369,885 | -0.11(-0.21%) |
Dec 12, 2018 | 53.24 | 53.94 | 52.80 | 53.12 | 1,433,815 | +0.74(+1.42%) |
Dec 11, 2018 | 52.98 | 53.61 | 52.08 | 52.38 | 2,545,002 | +0.33(+0.64%) |
Dec 10, 2018 | 51.21 | 52.29 | 51.08 | 52.05 | 1,647,570 | +0.66(+1.28%) |
Dec 07, 2018 | 53.30 | 53.38 | 51.10 | 51.39 | 1,997,931 | -1.99(-3.73%) |
Dec 06, 2018 | 52.15 | 53.38 | 51.88 | 53.38 | 5,469,140 | -0.27(-0.51%) |
Dec 04, 2018 | 55.90 | 56.03 | 53.58 | 53.65 | 2,121,423 | -2.70(-4.78%) |
Dec 03, 2018 | 56.56 | 56.77 | 55.80 | 56.35 | 2,388,692 | +1.44(+2.63%) |
Nov 30, 2018 | 54.12 | 54.91 | 53.61 | 54.91 | 1,881,793 | +0.75(+1.39%) |
Nov 29, 2018 | 54.42 | 54.67 | 54.02 | 54.15 | 2,935,926 | -0.40(-0.73%) |
Nov 28, 2018 | 53.91 | 54.57 | 52.85 | 54.55 | 1,717,182 | +1.25(+2.34%) |
Nov 27, 2018 | 52.94 | 53.75 | 52.67 | 53.30 | 2,056,235 | +0.08(+0.15%) |
Nov 26, 2018 | 52.98 | 53.23 | 52.46 | 53.23 | 1,948,298 | +0.95(+1.81%) |
Nov 23, 2018 | 51.85 | 52.69 | 51.82 | 52.28 | 1,519,898 | +0.03(+0.06%) |
Nov 21, 2018 | 52.25 | 52.25 | 52.25 | 0 | +0.22(+0.41%) | |
Nov 20, 2018 | 50.48 | 52.71 | 50.43 | 52.03 | 3,189,424 | +0.07(+0.13%) |
Nov 19, 2018 | 53.77 | 53.92 | 51.92 | 51.97 | 2,634,263 | -2.07(-3.82%) |
Nov 16, 2018 | 52.71 | 54.28 | 52.70 | 54.03 | 4,590,338 | -0.66(-1.21%) |
Nov 15, 2018 | 52.63 | 54.89 | 52.62 | 54.69 | 5,091,994 | +1.79(+3.38%) |
Nov 14, 2018 | 53.17 | 53.67 | 52.40 | 52.91 | 3,784,863 | +0.23(+0.44%) |
Nov 13, 2018 | 52.39 | 53.72 | 52.39 | 52.67 | 2,462,686 | +0.71(+1.38%) |
Nov 12, 2018 | 53.46 | 53.57 | 51.79 | 51.96 | 2,297,342 | -2.43(-4.46%) |
Nov 09, 2018 | 54.81 | 54.87 | 53.91 | 54.39 | 1,726,433 | -1.06(-1.91%) |
Nov 08, 2018 | 55.16 | 55.81 | 54.91 | 55.44 | 1,742,554 | -0.15(-0.27%) |
Nov 07, 2018 | 55.70 | 55.78 | 54.99 | 55.59 | 1,867,011 | +0.62(+1.13%) |
Nov 06, 2018 | 54.22 | 55.18 | 54.22 | 54.97 | 1,209,753 | +0.63(+1.17%) |
Nov 05, 2018 | 54.75 | 54.76 | 53.42 | 54.34 | 2,456,790 | -0.50(-0.91%) |
Nov 02, 2018 | 55.43 | 55.73 | 54.16 | 54.84 | 3,309,150 | -0.84(-1.51%) |
Nov 01, 2018 | 53.56 | 55.80 | 53.52 | 55.68 | 3,586,767 | +2.50(+4.69%) |
Oct 31, 2018 | 53.33 | 53.59 | 52.71 | 53.18 | 3,570,934 | +0.67(+1.27%) |
Oct 30, 2018 | 50.27 | 52.57 | 50.27 | 52.51 | 2,550,503 | +2.10(+4.16%) |
Oct 29, 2018 | 51.98 | 52.22 | 49.47 | 50.42 | 4,517,291 | -0.53(-1.04%) |
Oct 26, 2018 | 50.72 | 51.85 | 50.12 | 50.95 | 3,994,023 | -0.90(-1.74%) |
Oct 25, 2018 | 51.01 | 52.25 | 50.93 | 51.85 | 9,424,351 | +1.13(+2.23%) |
Oct 24, 2018 | 53.37 | 53.37 | 50.63 | 50.72 | 9,412,539 | -3.56(-6.56%) |
Oct 23, 2018 | 53.14 | 54.58 | 52.55 | 54.28 | 4,376,609 | -0.28(-0.52%) |
Oct 22, 2018 | 54.51 | 54.88 | 54.06 | 54.56 | 4,007,868 | +0.33(+0.61%) |
Oct 19, 2018 | 55.40 | 55.71 | 54.00 | 54.23 | 3,455,011 | -0.83(-1.50%) |
Oct 18, 2018 | 56.24 | 56.24 | 54.85 | 55.06 | 4,145,609 | -1.41(-2.50%) |
Oct 17, 2018 | 57.11 | 57.22 | 56.08 | 56.47 | 2,477,471 | -0.23(-0.40%) |
Oct 16, 2018 | 55.52 | 56.77 | 55.45 | 56.69 | 1,997,030 | +1.79(+3.26%) |
Oct 15, 2018 | 55.12 | 55.52 | 54.71 | 54.91 | 3,967,247 | -0.45(-0.82%) |
Oct 12, 2018 | 55.84 | 56.15 | 54.55 | 55.36 | 4,960,201 | +0.99(+1.82%) |
Oct 11, 2018 | 54.82 | 56.01 | 53.95 | 54.37 | 4,464,052 | -0.55(-1.00%) |
Oct 10, 2018 | 56.71 | 56.74 | 54.87 | 54.92 | 6,186,171 | -2.54(-4.41%) |
Oct 09, 2018 | 57.20 | 57.75 | 57.10 | 57.45 | 1,644,171 | -0.07(-0.11%) |
Oct 08, 2018 | 57.70 | 58.22 | 57.02 | 57.52 | 2,198,346 | -0.65(-1.12%) |
Oct 05, 2018 | 59.60 | 59.65 | 57.63 | 58.17 | 2,488,833 | -1.41(-2.37%) |
Oct 04, 2018 | 60.24 | 60.34 | 59.06 | 59.58 | 1,960,319 | -1.07(-1.77%) |
Oct 03, 2018 | 60.86 | 61.08 | 60.11 | 60.65 | 2,028,788 | +0.06(+0.09%) |
Oct 02, 2018 | 60.44 | 61.43 | 60.44 | 60.60 | 2,060,084 | +0.00(+0.00%) |