Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 50.59 | 50.88 | 50.22 | 50.85 | 185,220 | +0.54(+1.08%) |
Dec 28, 2018 | 50.47 | 50.88 | 50.01 | 50.31 | 115,693 | +0.04(+0.07%) |
Dec 27, 2018 | 49.03 | 50.27 | 48.71 | 50.27 | 100,483 | +0.48(+0.96%) |
Dec 26, 2018 | 47.87 | 49.79 | 47.16 | 49.79 | 203,248 | +1.99(+4.17%) |
Dec 24, 2018 | 48.21 | 48.61 | 47.68 | 47.80 | 139,714 | -0.85(-1.75%) |
Dec 21, 2018 | 49.64 | 50.25 | 48.60 | 48.65 | 104,014 | -0.85(-1.72%) |
Dec 20, 2018 | 49.67 | 50.28 | 49.36 | 49.51 | 187,812 | -0.53(-1.05%) |
Dec 19, 2018 | 50.53 | 51.36 | 49.83 | 50.03 | 52,360 | -0.57(-1.13%) |
Dec 18, 2018 | 51.03 | 51.44 | 50.37 | 50.61 | 66,039 | -0.14(-0.28%) |
Dec 17, 2018 | 51.20 | 51.75 | 50.55 | 50.75 | 74,451 | -0.69(-1.34%) |
Dec 14, 2018 | 51.66 | 52.26 | 51.31 | 51.44 | 106,673 | -0.67(-1.28%) |
Dec 13, 2018 | 52.82 | 52.82 | 51.99 | 52.11 | 40,557 | -0.56(-1.07%) |
Dec 12, 2018 | 52.84 | 53.38 | 52.66 | 52.67 | 52,135 | +0.42(+0.80%) |
Dec 11, 2018 | 53.08 | 53.25 | 52.21 | 52.25 | 39,450 | -0.22(-0.41%) |
Dec 10, 2018 | 52.51 | 52.58 | 51.51 | 52.47 | 96,720 | -0.13(-0.24%) |
Dec 07, 2018 | 53.50 | 54.15 | 52.39 | 52.59 | 85,095 | -1.00(-1.87%) |
Dec 06, 2018 | 52.66 | 53.63 | 52.22 | 53.60 | 88,923 | -0.09(-0.17%) |
Dec 04, 2018 | 55.73 | 55.73 | 53.49 | 53.69 | 40,389 | -2.06(-3.70%) |
Dec 03, 2018 | 56.51 | 56.51 | 55.54 | 55.75 | 34,636 | +0.30(+0.54%) |
Nov 30, 2018 | 54.90 | 55.45 | 54.67 | 55.45 | 71,373 | +0.38(+0.69%) |
Nov 29, 2018 | 55.43 | 55.51 | 54.98 | 55.07 | 17,852 | -0.64(-1.15%) |
Nov 28, 2018 | 55.57 | 55.76 | 54.82 | 55.71 | 16,193 | +0.49(+0.88%) |
Nov 27, 2018 | 55.43 | 55.43 | 55.00 | 55.22 | 23,245 | +0.03(+0.05%) |
Nov 26, 2018 | 54.77 | 55.55 | 54.74 | 55.20 | 97,284 | +0.94(+1.73%) |
Nov 23, 2018 | 54.14 | 54.59 | 54.04 | 54.26 | 7,635 | -0.25(-0.46%) |
Nov 21, 2018 | 54.51 | 54.51 | 54.51 | 0 | +0.28(+0.52%) | |
Nov 20, 2018 | 54.97 | 54.97 | 54.05 | 54.23 | 107,793 | -1.19(-2.15%) |
Nov 19, 2018 | 55.83 | 56.07 | 55.13 | 55.42 | 64,098 | -0.42(-0.74%) |
Nov 16, 2018 | 55.39 | 55.95 | 55.29 | 55.84 | 276,643 | +0.25(+0.46%) |
Nov 15, 2018 | 54.39 | 55.59 | 54.31 | 55.59 | 53,891 | +0.83(+1.52%) |
Nov 14, 2018 | 55.76 | 55.90 | 54.22 | 54.75 | 67,732 | -0.49(-0.88%) |
Nov 13, 2018 | 55.13 | 55.78 | 55.13 | 55.24 | 11,038 | +0.17(+0.31%) |
Nov 12, 2018 | 56.45 | 56.54 | 55.00 | 55.07 | 84,632 | -1.49(-2.64%) |
Nov 09, 2018 | 57.11 | 57.18 | 56.42 | 56.56 | 63,627 | -0.89(-1.54%) |
Nov 08, 2018 | 57.08 | 57.58 | 57.08 | 57.45 | 39,614 | +0.14(+0.24%) |
Nov 07, 2018 | 56.91 | 57.40 | 56.44 | 57.31 | 75,129 | +0.81(+1.44%) |
Nov 06, 2018 | 56.07 | 56.53 | 55.87 | 56.50 | 44,891 | +0.54(+0.97%) |
Nov 05, 2018 | 55.66 | 56.20 | 55.66 | 55.96 | 137,768 | +0.24(+0.44%) |
Nov 02, 2018 | 55.68 | 56.32 | 55.38 | 55.71 | 33,750 | +0.34(+0.62%) |
Nov 01, 2018 | 55.19 | 55.54 | 55.15 | 55.37 | 151,680 | +0.33(+0.61%) |
Oct 31, 2018 | 54.56 | 55.52 | 54.56 | 55.03 | 51,599 | +0.96(+1.77%) |
Oct 30, 2018 | 53.16 | 54.10 | 53.16 | 54.08 | 95,187 | +1.13(+2.13%) |
Oct 29, 2018 | 53.39 | 53.86 | 52.41 | 52.95 | 41,177 | +0.17(+0.33%) |
Oct 26, 2018 | 52.50 | 53.20 | 52.29 | 52.78 | 67,500 | -0.36(-0.68%) |
Oct 25, 2018 | 52.97 | 53.37 | 52.64 | 53.14 | 106,398 | +0.54(+1.03%) |
Oct 24, 2018 | 53.84 | 53.84 | 52.54 | 52.59 | 160,477 | -1.27(-2.37%) |
Oct 23, 2018 | 53.81 | 54.18 | 52.93 | 53.87 | 306,816 | -0.66(-1.21%) |
Oct 22, 2018 | 55.36 | 55.51 | 54.53 | 54.53 | 19,038 | -0.79(-1.42%) |
Oct 19, 2018 | 55.14 | 55.56 | 55.03 | 55.31 | 47,582 | +0.23(+0.41%) |
Oct 18, 2018 | 55.84 | 55.98 | 54.85 | 55.09 | 22,373 | -0.91(-1.63%) |
Oct 17, 2018 | 55.59 | 56.16 | 55.14 | 56.00 | 83,143 | +0.30(+0.54%) |
Oct 16, 2018 | 54.88 | 55.71 | 54.47 | 55.70 | 74,488 | +1.41(+2.60%) |
Oct 15, 2018 | 54.49 | 54.68 | 54.10 | 54.29 | 19,753 | -0.23(-0.41%) |
Oct 12, 2018 | 55.02 | 55.17 | 53.79 | 54.52 | 207,703 | +0.38(+0.70%) |
Oct 11, 2018 | 55.08 | 55.50 | 53.84 | 54.14 | 702,844 | -1.25(-2.25%) |
Oct 10, 2018 | 57.08 | 57.08 | 55.38 | 55.39 | 65,949 | -1.71(-2.99%) |
Oct 09, 2018 | 56.93 | 57.31 | 56.72 | 57.10 | 58,786 | -0.06(-0.11%) |
Oct 08, 2018 | 57.14 | 57.18 | 56.63 | 57.16 | 28,611 | -0.07(-0.13%) |
Oct 05, 2018 | 57.57 | 57.78 | 56.97 | 57.23 | 46,254 | -0.20(-0.35%) |
Oct 04, 2018 | 56.96 | 57.72 | 56.90 | 57.43 | 91,884 | +0.54(+0.95%) |
Oct 03, 2018 | 56.56 | 57.16 | 56.48 | 56.89 | 41,278 | +0.64(+1.14%) |
Oct 02, 2018 | 56.30 | 56.36 | 55.81 | 56.25 | 92,217 | -0.10(-0.18%) |