Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 52.22 | 52.41 | 51.87 | 52.40 | 9,684,600 | +0.46(+0.89%) |
Dec 28, 2018 | 52.35 | 52.56 | 51.78 | 51.94 | 9,279,000 | -0.09(-0.17%) |
Dec 27, 2018 | 51.00 | 52.08 | 50.39 | 52.03 | 10,713,362 | +0.56(+1.09%) |
Dec 26, 2018 | 49.97 | 51.49 | 49.50 | 51.47 | 8,794,345 | +1.70(+3.42%) |
Dec 24, 2018 | 50.96 | 51.10 | 49.74 | 49.77 | 9,083,600 | -1.42(-2.77%) |
Dec 21, 2018 | 52.12 | 52.81 | 51.11 | 51.19 | 13,145,700 | -0.70(-1.35%) |
Dec 20, 2018 | 52.30 | 52.56 | 51.36 | 51.89 | 14,193,328 | -0.74(-1.41%) |
Dec 19, 2018 | 53.25 | 53.92 | 52.30 | 52.63 | 9,182,807 | -0.46(-0.87%) |
Dec 18, 2018 | 53.62 | 53.69 | 52.79 | 53.09 | 7,386,663 | -0.19(-0.36%) |
Dec 17, 2018 | 54.34 | 54.35 | 52.99 | 53.28 | 5,321,851 | -1.46(-2.67%) |
Dec 14, 2018 | 55.29 | 55.29 | 54.58 | 54.74 | 4,808,400 | -0.76(-1.37%) |
Dec 13, 2018 | 55.50 | 55.73 | 55.28 | 55.50 | 5,332,684 | +0.10(+0.18%) |
Dec 12, 2018 | 55.55 | 55.91 | 55.33 | 55.40 | 6,080,677 | +0.06(+0.11%) |
Dec 11, 2018 | 55.85 | 55.90 | 55.09 | 55.34 | 7,041,971 | +0.06(+0.11%) |
Dec 10, 2018 | 55.11 | 55.47 | 54.24 | 55.28 | 5,977,636 | +0.17(+0.31%) |
Dec 07, 2018 | 55.94 | 56.05 | 54.86 | 55.11 | 5,345,900 | -0.84(-1.50%) |
Dec 06, 2018 | 55.60 | 55.95 | 54.57 | 55.95 | 8,655,811 | -0.03(-0.05%) |
Dec 04, 2018 | 57.05 | 57.16 | 55.90 | 55.98 | 5,444,200 | -1.01(-1.77%) |
Dec 03, 2018 | 57.21 | 57.27 | 56.55 | 56.99 | 3,707,751 | +0.49(+0.87%) |
Nov 30, 2018 | 56.29 | 56.78 | 56.25 | 56.50 | 3,340,400 | +0.26(+0.46%) |
Nov 29, 2018 | 56.25 | 56.49 | 56.02 | 56.24 | 3,680,762 | -0.03(-0.05%) |
Nov 28, 2018 | 55.50 | 56.30 | 55.40 | 56.27 | 3,218,628 | +0.93(+1.68%) |
Nov 27, 2018 | 55.13 | 55.35 | 54.91 | 55.34 | 2,763,507 | +0.17(+0.31%) |
Nov 26, 2018 | 55.03 | 55.19 | 54.86 | 55.17 | 2,134,573 | +0.46(+0.84%) |
Nov 23, 2018 | 54.68 | 54.93 | 54.57 | 54.71 | 1,190,700 | -0.13(-0.24%) |
Nov 21, 2018 | 54.84 | 54.84 | 54.84 | 0 | -0.04(-0.07%) | |
Nov 20, 2018 | 55.10 | 55.33 | 54.73 | 54.88 | 5,683,232 | -0.73(-1.31%) |
Nov 19, 2018 | 56.16 | 56.24 | 55.37 | 55.61 | 3,435,150 | -0.52(-0.93%) |
Nov 16, 2018 | 55.77 | 56.34 | 55.67 | 56.13 | 3,258,600 | +0.30(+0.54%) |
Nov 15, 2018 | 55.36 | 55.89 | 54.90 | 55.83 | 4,418,089 | +0.35(+0.63%) |
Nov 14, 2018 | 56.02 | 56.02 | 55.26 | 55.48 | 4,537,817 | -0.29(-0.52%) |
Nov 13, 2018 | 56.01 | 56.12 | 55.58 | 55.77 | 2,983,712 | -0.11(-0.20%) |
Nov 12, 2018 | 56.57 | 56.57 | 55.79 | 55.88 | 4,799,834 | -0.64(-1.13%) |
Nov 09, 2018 | 56.49 | 56.66 | 56.21 | 56.52 | 3,697,000 | -0.03(-0.05%) |
Nov 08, 2018 | 56.41 | 56.56 | 56.29 | 56.55 | 2,081,250 | +0.03(+0.05%) |
Nov 07, 2018 | 55.97 | 56.53 | 55.85 | 56.52 | 3,776,442 | +0.91(+1.64%) |
Nov 06, 2018 | 55.26 | 55.63 | 55.10 | 55.61 | 2,332,096 | +0.35(+0.63%) |
Nov 05, 2018 | 54.91 | 55.39 | 54.75 | 55.26 | 2,137,097 | +0.46(+0.84%) |
Nov 02, 2018 | 55.25 | 55.33 | 54.37 | 54.80 | 3,708,700 | -0.10(-0.18%) |
Nov 01, 2018 | 54.83 | 54.98 | 54.64 | 54.90 | 3,265,014 | +0.17(+0.31%) |
Oct 31, 2018 | 54.92 | 55.20 | 54.64 | 54.73 | 3,632,228 | +0.11(+0.20%) |
Oct 30, 2018 | 53.93 | 54.65 | 53.86 | 54.62 | 5,167,910 | +0.76(+1.41%) |
Oct 29, 2018 | 54.31 | 54.69 | 53.27 | 53.86 | 4,586,714 | +0.04(+0.07%) |
Oct 26, 2018 | 54.05 | 54.30 | 53.37 | 53.82 | 5,084,000 | -0.71(-1.30%) |
Oct 25, 2018 | 54.35 | 54.79 | 54.02 | 54.53 | 5,093,428 | +0.32(+0.59%) |
Oct 24, 2018 | 55.04 | 55.19 | 54.12 | 54.21 | 4,325,213 | -0.83(-1.51%) |
Oct 23, 2018 | 54.91 | 55.27 | 54.38 | 55.04 | 4,557,379 | -0.16(-0.29%) |
Oct 22, 2018 | 55.51 | 55.53 | 55.08 | 55.20 | 2,103,491 | -0.19(-0.34%) |
Oct 19, 2018 | 55.52 | 55.73 | 55.26 | 55.39 | 3,377,300 | +0.10(+0.18%) |
Oct 18, 2018 | 55.61 | 55.79 | 54.97 | 55.29 | 2,406,128 | -0.35(-0.63%) |
Oct 17, 2018 | 55.66 | 55.76 | 55.19 | 55.64 | 2,907,545 | +0.01(+0.02%) |
Oct 16, 2018 | 54.93 | 55.69 | 54.71 | 55.63 | 6,943,702 | +1.00(+1.83%) |
Oct 15, 2018 | 54.72 | 55.06 | 54.60 | 54.63 | 1,996,376 | +0.01(+0.02%) |
Oct 12, 2018 | 54.75 | 54.80 | 54.09 | 54.62 | 3,537,200 | +0.51(+0.94%) |
Oct 11, 2018 | 55.08 | 55.33 | 53.89 | 54.11 | 7,586,372 | -1.22(-2.20%) |
Oct 10, 2018 | 56.56 | 56.81 | 55.29 | 55.33 | 3,834,116 | -1.43(-2.52%) |
Oct 09, 2018 | 56.63 | 56.92 | 56.59 | 56.76 | 5,624,397 | +0.06(+0.11%) |
Oct 08, 2018 | 56.55 | 56.76 | 56.41 | 56.70 | 1,285,666 | +0.09(+0.16%) |
Oct 05, 2018 | 56.60 | 56.79 | 56.42 | 56.61 | 1,940,900 | +0.03(+0.05%) |
Oct 04, 2018 | 56.76 | 56.76 | 56.28 | 56.58 | 1,636,921 | -0.26(-0.46%) |
Oct 03, 2018 | 57.10 | 57.29 | 56.74 | 56.84 | 1,803,138 | -0.21(-0.37%) |
Oct 02, 2018 | 57.09 | 57.21 | 56.99 | 57.05 | 5,827,625 | +0.02(+0.04%) |