Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 58.57 | 58.79 | 56.79 | 57.08 | 14,782,257 | -1.44(-2.46%) |
Dec 28, 2018 | 58.63 | 59.13 | 58.26 | 58.52 | 5,813,127 | +0.01(+0.01%) |
Dec 27, 2018 | 57.75 | 58.51 | 57.02 | 58.51 | 11,822,836 | +0.76(+1.31%) |
Dec 26, 2018 | 56.95 | 57.75 | 56.04 | 57.75 | 5,728,719 | +0.94(+1.66%) |
Dec 24, 2018 | 59.83 | 60.29 | 56.56 | 56.81 | 4,400,626 | -3.01(-5.03%) |
Dec 21, 2018 | 60.35 | 61.43 | 59.54 | 59.82 | 11,651,543 | +0.06(+0.09%) |
Dec 20, 2018 | 59.48 | 60.44 | 58.93 | 59.77 | 10,050,235 | +0.57(+0.96%) |
Dec 19, 2018 | 59.30 | 59.54 | 58.71 | 59.20 | 9,033,639 | +0.42(+0.71%) |
Dec 18, 2018 | 59.59 | 60.20 | 58.66 | 58.78 | 7,105,791 | -0.33(-0.55%) |
Dec 17, 2018 | 61.50 | 61.62 | 58.83 | 59.11 | 10,790,861 | -2.33(-3.80%) |
Dec 14, 2018 | 60.82 | 61.66 | 60.35 | 61.44 | 11,369,118 | +0.69(+1.14%) |
Dec 13, 2018 | 60.25 | 61.05 | 60.25 | 60.75 | 6,182,336 | +0.63(+1.05%) |
Dec 12, 2018 | 61.02 | 61.24 | 60.06 | 60.12 | 6,354,883 | -0.79(-1.30%) |
Dec 11, 2018 | 60.86 | 61.20 | 60.68 | 60.91 | 4,995,917 | -0.02(-0.03%) |
Dec 10, 2018 | 60.51 | 60.98 | 58.99 | 60.92 | 7,241,430 | +0.53(+0.87%) |
Dec 07, 2018 | 59.89 | 61.00 | 59.49 | 60.40 | 6,550,863 | +0.66(+1.11%) |
Dec 06, 2018 | 59.71 | 59.83 | 58.60 | 59.73 | 6,877,265 | +0.24(+0.40%) |
Dec 04, 2018 | 59.54 | 60.39 | 59.27 | 59.50 | 6,903,054 | +0.15(+0.25%) |
Dec 03, 2018 | 58.55 | 59.41 | 58.17 | 59.35 | 5,602,148 | +0.50(+0.85%) |
Nov 30, 2018 | 58.29 | 58.87 | 58.12 | 58.85 | 6,832,922 | +0.59(+1.02%) |
Nov 29, 2018 | 58.42 | 58.46 | 57.77 | 58.26 | 4,862,640 | +0.34(+0.59%) |
Nov 28, 2018 | 58.38 | 58.52 | 57.52 | 57.92 | 4,500,542 | -0.62(-1.07%) |
Nov 27, 2018 | 58.32 | 58.70 | 57.99 | 58.54 | 5,882,377 | +0.09(+0.16%) |
Nov 26, 2018 | 57.71 | 58.48 | 57.67 | 58.45 | 3,967,243 | +0.70(+1.22%) |
Nov 23, 2018 | 57.95 | 58.03 | 57.48 | 57.74 | 1,666,455 | -0.20(-0.34%) |
Nov 21, 2018 | 57.94 | 57.94 | 57.94 | 0 | -1.03(-1.75%) | |
Nov 20, 2018 | 59.02 | 59.44 | 58.38 | 58.98 | 6,241,618 | +0.19(+0.32%) |
Nov 19, 2018 | 58.07 | 58.80 | 57.94 | 58.79 | 3,988,481 | +0.64(+1.10%) |
Nov 16, 2018 | 58.54 | 58.72 | 57.86 | 58.15 | 4,662,758 | +0.13(+0.22%) |
Nov 15, 2018 | 57.82 | 58.13 | 57.22 | 58.02 | 6,037,965 | -0.16(-0.27%) |
Nov 14, 2018 | 58.23 | 58.97 | 57.87 | 58.18 | 5,571,484 | -0.29(-0.50%) |
Nov 13, 2018 | 58.00 | 58.59 | 57.63 | 58.47 | 3,572,321 | +0.47(+0.80%) |
Nov 12, 2018 | 57.14 | 58.67 | 57.14 | 58.01 | 5,103,843 | +0.93(+1.63%) |
Nov 09, 2018 | 56.29 | 57.22 | 56.17 | 57.07 | 3,396,333 | +0.81(+1.45%) |
Nov 08, 2018 | 56.31 | 56.57 | 55.55 | 56.26 | 2,589,596 | +0.03(+0.06%) |
Nov 07, 2018 | 56.00 | 56.29 | 55.64 | 56.23 | 3,582,101 | +0.40(+0.72%) |
Nov 06, 2018 | 55.57 | 55.92 | 55.30 | 55.83 | 3,119,617 | +0.35(+0.63%) |
Nov 05, 2018 | 55.30 | 55.87 | 55.06 | 55.48 | 4,257,483 | +0.27(+0.49%) |
Nov 02, 2018 | 55.61 | 55.81 | 54.27 | 55.21 | 5,973,996 | -0.35(-0.63%) |
Nov 01, 2018 | 56.73 | 57.22 | 55.28 | 55.56 | 6,430,197 | -0.86(-1.53%) |
Oct 31, 2018 | 57.18 | 57.36 | 56.33 | 56.42 | 4,778,614 | -1.12(-1.95%) |
Oct 30, 2018 | 57.29 | 57.62 | 56.65 | 57.54 | 4,841,009 | +0.51(+0.89%) |
Oct 29, 2018 | 56.76 | 57.50 | 56.62 | 57.03 | 4,358,236 | +0.42(+0.74%) |
Oct 26, 2018 | 57.74 | 58.12 | 56.09 | 56.62 | 4,862,520 | -0.84(-1.46%) |
Oct 25, 2018 | 58.50 | 58.54 | 57.26 | 57.45 | 3,491,639 | -1.15(-1.97%) |
Oct 24, 2018 | 57.83 | 58.97 | 57.57 | 58.61 | 4,853,429 | +1.01(+1.76%) |
Oct 23, 2018 | 58.03 | 58.45 | 57.50 | 57.59 | 4,083,281 | -0.28(-0.49%) |
Oct 22, 2018 | 58.28 | 58.37 | 57.56 | 57.88 | 4,019,964 | -0.18(-0.31%) |
Oct 19, 2018 | 57.01 | 58.45 | 57.01 | 58.06 | 5,448,260 | +1.00(+1.76%) |
Oct 18, 2018 | 57.13 | 57.50 | 56.84 | 57.06 | 2,833,731 | -0.06(-0.10%) |
Oct 17, 2018 | 56.99 | 57.32 | 56.63 | 57.11 | 2,725,997 | +0.00(+0.00%) |
Oct 16, 2018 | 56.50 | 57.37 | 56.48 | 57.11 | 2,738,764 | +0.55(+0.96%) |
Oct 15, 2018 | 56.33 | 56.80 | 56.10 | 56.57 | 4,276,506 | +0.19(+0.34%) |
Oct 12, 2018 | 56.60 | 56.88 | 55.92 | 56.38 | 3,939,159 | -0.32(-0.57%) |
Oct 11, 2018 | 58.05 | 58.06 | 56.55 | 56.70 | 4,334,663 | -1.13(-1.95%) |
Oct 10, 2018 | 58.00 | 58.50 | 57.63 | 57.83 | 4,637,065 | -0.12(-0.20%) |
Oct 09, 2018 | 58.00 | 58.36 | 57.67 | 57.95 | 4,676,621 | +0.29(+0.51%) |
Oct 08, 2018 | 56.92 | 58.22 | 56.81 | 57.66 | 4,753,861 | +0.90(+1.59%) |
Oct 05, 2018 | 55.86 | 56.99 | 55.76 | 56.76 | 4,503,759 | +0.92(+1.64%) |
Oct 04, 2018 | 55.43 | 56.01 | 54.97 | 55.84 | 3,065,155 | +0.32(+0.57%) |
Oct 03, 2018 | 55.97 | 56.20 | 55.05 | 55.52 | 3,866,032 | -0.47(-0.83%) |
Oct 02, 2018 | 55.57 | 56.07 | 55.48 | 55.99 | 2,411,735 | +0.62(+1.11%) |