Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 50.44 | 50.73 | 50.07 | 50.70 | 185,774 | +0.54(+1.08%) |
Dec 28, 2018 | 50.32 | 50.73 | 49.86 | 50.16 | 116,040 | +0.04(+0.07%) |
Dec 27, 2018 | 48.88 | 50.12 | 48.56 | 50.12 | 100,784 | +0.48(+0.96%) |
Dec 26, 2018 | 47.72 | 49.64 | 47.02 | 49.64 | 203,857 | +1.99(+4.17%) |
Dec 24, 2018 | 48.07 | 48.46 | 47.54 | 47.66 | 140,132 | -0.85(-1.75%) |
Dec 21, 2018 | 49.50 | 50.10 | 48.46 | 48.51 | 104,325 | -0.85(-1.72%) |
Dec 20, 2018 | 49.52 | 50.13 | 49.22 | 49.36 | 188,375 | -0.52(-1.05%) |
Dec 19, 2018 | 50.38 | 51.21 | 49.68 | 49.88 | 52,517 | -0.57(-1.13%) |
Dec 18, 2018 | 50.88 | 51.28 | 50.22 | 50.45 | 66,236 | -0.14(-0.28%) |
Dec 17, 2018 | 51.04 | 51.60 | 50.40 | 50.60 | 74,674 | -0.69(-1.34%) |
Dec 14, 2018 | 51.50 | 52.10 | 51.16 | 51.28 | 106,992 | -0.67(-1.28%) |
Dec 13, 2018 | 52.66 | 52.66 | 51.83 | 51.95 | 40,678 | -0.56(-1.07%) |
Dec 12, 2018 | 52.68 | 53.22 | 52.50 | 52.51 | 52,291 | +0.42(+0.80%) |
Dec 11, 2018 | 52.92 | 53.09 | 52.05 | 52.10 | 39,568 | -0.22(-0.41%) |
Dec 10, 2018 | 52.36 | 52.42 | 51.36 | 52.31 | 97,009 | -0.13(-0.24%) |
Dec 07, 2018 | 53.34 | 53.99 | 52.23 | 52.44 | 85,349 | -1.00(-1.87%) |
Dec 06, 2018 | 52.50 | 53.47 | 52.07 | 53.44 | 89,189 | -0.09(-0.17%) |
Dec 04, 2018 | 55.56 | 55.56 | 53.33 | 53.53 | 40,510 | -2.05(-3.70%) |
Dec 03, 2018 | 56.34 | 56.34 | 55.37 | 55.58 | 34,740 | +0.30(+0.54%) |
Nov 30, 2018 | 54.74 | 55.29 | 54.51 | 55.29 | 71,587 | +0.38(+0.69%) |
Nov 29, 2018 | 55.27 | 55.35 | 54.82 | 54.91 | 17,905 | -0.64(-1.15%) |
Nov 28, 2018 | 55.40 | 55.59 | 54.65 | 55.55 | 16,242 | +0.49(+0.88%) |
Nov 27, 2018 | 55.27 | 55.27 | 54.84 | 55.06 | 23,315 | +0.03(+0.05%) |
Nov 26, 2018 | 54.61 | 55.38 | 54.58 | 55.03 | 97,575 | +0.94(+1.73%) |
Nov 23, 2018 | 53.98 | 54.43 | 53.88 | 54.10 | 7,658 | -0.25(-0.46%) |
Nov 21, 2018 | 54.35 | 54.35 | 54.35 | 0 | +0.28(+0.52%) | |
Nov 20, 2018 | 54.81 | 54.81 | 53.89 | 54.07 | 108,115 | -1.19(-2.15%) |
Nov 19, 2018 | 55.66 | 55.91 | 54.96 | 55.26 | 64,289 | -0.41(-0.74%) |
Nov 16, 2018 | 55.22 | 55.78 | 55.12 | 55.67 | 277,470 | +0.25(+0.46%) |
Nov 15, 2018 | 54.23 | 55.42 | 54.15 | 55.42 | 54,052 | +0.83(+1.52%) |
Nov 14, 2018 | 55.59 | 55.74 | 54.06 | 54.59 | 67,934 | -0.49(-0.88%) |
Nov 13, 2018 | 54.96 | 55.62 | 54.96 | 55.08 | 11,071 | +0.17(+0.31%) |
Nov 12, 2018 | 56.29 | 56.38 | 54.83 | 54.91 | 84,886 | -1.49(-2.64%) |
Nov 09, 2018 | 56.94 | 57.01 | 56.25 | 56.39 | 63,818 | -0.88(-1.54%) |
Nov 08, 2018 | 56.91 | 57.41 | 56.91 | 57.28 | 39,732 | +0.14(+0.24%) |
Nov 07, 2018 | 56.74 | 57.23 | 56.27 | 57.14 | 75,354 | +0.81(+1.44%) |
Nov 06, 2018 | 55.91 | 56.37 | 55.70 | 56.33 | 45,025 | +0.54(+0.97%) |
Nov 05, 2018 | 55.49 | 56.03 | 55.49 | 55.79 | 138,180 | +0.24(+0.44%) |
Nov 02, 2018 | 55.51 | 56.15 | 55.21 | 55.55 | 33,851 | +0.34(+0.62%) |
Nov 01, 2018 | 55.02 | 55.38 | 54.98 | 55.20 | 152,133 | +0.33(+0.61%) |
Oct 31, 2018 | 54.39 | 55.36 | 54.39 | 54.87 | 51,753 | +0.96(+1.77%) |
Oct 30, 2018 | 53.00 | 53.94 | 53.00 | 53.92 | 95,472 | +1.13(+2.13%) |
Oct 29, 2018 | 53.23 | 53.70 | 52.25 | 52.79 | 41,300 | +0.17(+0.33%) |
Oct 26, 2018 | 52.34 | 53.04 | 52.13 | 52.62 | 67,702 | -0.36(-0.68%) |
Oct 25, 2018 | 52.81 | 53.21 | 52.48 | 52.98 | 106,716 | +0.54(+1.03%) |
Oct 24, 2018 | 53.68 | 53.68 | 52.38 | 52.44 | 160,957 | -1.27(-2.37%) |
Oct 23, 2018 | 53.65 | 54.01 | 52.77 | 53.71 | 307,733 | -0.66(-1.21%) |
Oct 22, 2018 | 55.20 | 55.35 | 54.37 | 54.37 | 19,095 | -0.78(-1.42%) |
Oct 19, 2018 | 54.98 | 55.39 | 54.86 | 55.15 | 47,724 | +0.23(+0.41%) |
Oct 18, 2018 | 55.67 | 55.82 | 54.69 | 54.92 | 22,440 | -0.91(-1.63%) |
Oct 17, 2018 | 55.42 | 56.00 | 54.98 | 55.83 | 83,392 | +0.30(+0.54%) |
Oct 16, 2018 | 54.72 | 55.55 | 54.31 | 55.54 | 74,711 | +1.41(+2.60%) |
Oct 15, 2018 | 54.33 | 54.52 | 53.94 | 54.13 | 19,812 | -0.23(-0.41%) |
Oct 12, 2018 | 54.85 | 55.01 | 53.63 | 54.36 | 208,325 | +0.38(+0.70%) |
Oct 11, 2018 | 54.92 | 55.33 | 53.68 | 53.98 | 704,946 | -1.24(-2.25%) |
Oct 10, 2018 | 56.91 | 56.91 | 55.21 | 55.22 | 66,146 | -1.70(-2.99%) |
Oct 09, 2018 | 56.76 | 57.14 | 56.55 | 56.92 | 58,962 | -0.06(-0.11%) |
Oct 08, 2018 | 56.97 | 57.01 | 56.47 | 56.99 | 28,697 | -0.07(-0.13%) |
Oct 05, 2018 | 57.39 | 57.61 | 56.80 | 57.06 | 46,393 | -0.20(-0.35%) |
Oct 04, 2018 | 56.79 | 57.55 | 56.73 | 57.26 | 92,159 | +0.54(+0.95%) |
Oct 03, 2018 | 56.39 | 56.99 | 56.31 | 56.72 | 41,401 | +0.64(+1.14%) |
Oct 02, 2018 | 56.13 | 56.20 | 55.65 | 56.08 | 92,493 | -0.10(-0.18%) |