Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 51.98 | 52.45 | 51.60 | 52.14 | 4,875,576 | -0.09(-0.17%) |
Dec 28, 2018 | 52.42 | 52.87 | 52.05 | 52.23 | 6,455,869 | -0.06(-0.12%) |
Dec 27, 2018 | 51.68 | 52.29 | 50.78 | 52.29 | 7,448,089 | +0.25(+0.49%) |
Dec 26, 2018 | 50.99 | 52.04 | 50.38 | 52.04 | 7,552,390 | +1.19(+2.34%) |
Dec 24, 2018 | 52.53 | 52.56 | 50.68 | 50.85 | 4,420,232 | -1.64(-3.12%) |
Dec 21, 2018 | 53.10 | 54.38 | 52.47 | 52.48 | 11,451,989 | -0.94(-1.75%) |
Dec 20, 2018 | 54.09 | 54.28 | 53.01 | 53.42 | 6,150,627 | -0.79(-1.45%) |
Dec 19, 2018 | 54.69 | 55.32 | 53.88 | 54.21 | 4,823,332 | -0.51(-0.93%) |
Dec 18, 2018 | 55.53 | 55.58 | 54.33 | 54.72 | 4,648,820 | -0.40(-0.73%) |
Dec 17, 2018 | 57.07 | 57.25 | 54.68 | 55.12 | 6,424,098 | -1.97(-3.45%) |
Dec 14, 2018 | 57.04 | 57.51 | 56.84 | 57.09 | 5,679,992 | -0.26(-0.46%) |
Dec 13, 2018 | 57.26 | 57.71 | 57.06 | 57.35 | 4,642,350 | +0.17(+0.29%) |
Dec 12, 2018 | 56.85 | 57.50 | 56.74 | 57.19 | 5,739,150 | +0.64(+1.13%) |
Dec 11, 2018 | 56.05 | 56.94 | 55.95 | 56.55 | 4,993,848 | +0.88(+1.59%) |
Dec 10, 2018 | 55.19 | 55.81 | 54.47 | 55.66 | 4,455,899 | +0.73(+1.32%) |
Dec 07, 2018 | 55.44 | 56.32 | 54.89 | 54.94 | 4,648,874 | -0.46(-0.82%) |
Dec 06, 2018 | 55.06 | 55.44 | 54.20 | 55.39 | 5,799,607 | +0.13(+0.24%) |
Dec 04, 2018 | 56.08 | 56.60 | 55.18 | 55.26 | 4,836,651 | -0.60(-1.07%) |
Dec 03, 2018 | 55.59 | 55.98 | 55.29 | 55.86 | 5,548,686 | +0.21(+0.38%) |
Nov 30, 2018 | 55.04 | 55.71 | 54.93 | 55.65 | 4,073,558 | +0.42(+0.76%) |
Nov 29, 2018 | 54.95 | 55.49 | 54.85 | 55.23 | 2,659,236 | +0.18(+0.33%) |
Nov 28, 2018 | 55.22 | 55.63 | 54.83 | 55.04 | 4,091,250 | -0.36(-0.65%) |
Nov 27, 2018 | 54.95 | 55.46 | 54.76 | 55.40 | 4,233,674 | +0.44(+0.80%) |
Nov 26, 2018 | 54.33 | 55.13 | 54.24 | 54.96 | 5,781,859 | +0.84(+1.55%) |
Nov 23, 2018 | 54.18 | 54.51 | 53.91 | 54.12 | 1,561,116 | -0.12(-0.23%) |
Nov 21, 2018 | 54.24 | 54.24 | 54.24 | 0 | -0.34(-0.63%) | |
Nov 20, 2018 | 55.14 | 55.71 | 54.56 | 54.59 | 4,413,464 | -0.40(-0.73%) |
Nov 19, 2018 | 55.17 | 55.70 | 54.81 | 54.99 | 5,098,446 | -0.41(-0.74%) |
Nov 16, 2018 | 54.70 | 55.84 | 54.57 | 55.40 | 6,127,802 | +0.74(+1.35%) |
Nov 15, 2018 | 54.47 | 54.89 | 54.08 | 54.66 | 5,150,879 | -0.06(-0.11%) |
Nov 14, 2018 | 54.58 | 55.15 | 54.29 | 54.73 | 6,575,154 | +0.53(+0.99%) |
Nov 13, 2018 | 53.93 | 54.82 | 53.55 | 54.19 | 6,828,419 | +0.45(+0.83%) |
Nov 12, 2018 | 55.17 | 55.52 | 53.66 | 53.75 | 9,993,639 | -2.15(-3.84%) |
Nov 09, 2018 | 53.57 | 56.05 | 53.39 | 55.89 | 11,112,849 | +2.54(+4.76%) |
Nov 08, 2018 | 53.51 | 53.53 | 52.90 | 53.35 | 5,866,926 | -0.38(-0.70%) |
Nov 07, 2018 | 53.25 | 53.82 | 52.80 | 53.73 | 6,589,869 | +0.72(+1.36%) |
Nov 06, 2018 | 52.80 | 53.53 | 52.68 | 53.01 | 5,903,487 | +0.25(+0.46%) |
Nov 05, 2018 | 52.70 | 53.53 | 52.28 | 52.76 | 8,934,818 | -0.05(-0.10%) |
Nov 02, 2018 | 53.36 | 53.36 | 52.45 | 52.82 | 5,996,872 | +0.18(+0.35%) |
Nov 01, 2018 | 52.24 | 52.98 | 51.97 | 52.63 | 5,438,225 | +0.46(+0.89%) |
Oct 31, 2018 | 52.65 | 52.76 | 51.43 | 52.17 | 9,947,289 | -0.56(-1.06%) |
Oct 30, 2018 | 51.08 | 52.83 | 50.76 | 52.73 | 9,371,916 | +2.02(+3.99%) |
Oct 29, 2018 | 51.80 | 52.40 | 50.29 | 50.71 | 11,083,987 | -1.49(-2.85%) |
Oct 26, 2018 | 53.87 | 54.54 | 51.91 | 52.19 | 10,991,393 | -3.71(-6.64%) |
Oct 25, 2018 | 56.78 | 56.98 | 55.72 | 55.91 | 6,882,978 | -0.72(-1.27%) |
Oct 24, 2018 | 55.52 | 57.27 | 55.51 | 56.63 | 6,960,981 | +1.09(+1.96%) |
Oct 23, 2018 | 55.40 | 55.82 | 54.98 | 55.54 | 4,298,857 | -0.21(-0.38%) |
Oct 22, 2018 | 56.56 | 56.76 | 55.62 | 55.75 | 3,483,605 | -0.77(-1.36%) |
Oct 19, 2018 | 56.43 | 57.41 | 56.29 | 56.52 | 7,885,142 | +1.65(+3.00%) |
Oct 18, 2018 | 55.02 | 55.30 | 54.60 | 54.88 | 4,505,818 | -0.43(-0.78%) |
Oct 17, 2018 | 54.10 | 55.36 | 53.97 | 55.30 | 6,258,948 | +0.82(+1.50%) |
Oct 16, 2018 | 54.57 | 54.76 | 54.32 | 54.49 | 3,706,987 | +0.05(+0.10%) |
Oct 15, 2018 | 54.32 | 54.88 | 54.16 | 54.43 | 3,951,801 | +0.01(+0.02%) |
Oct 12, 2018 | 54.51 | 54.74 | 53.88 | 54.43 | 4,937,775 | +0.17(+0.30%) |
Oct 11, 2018 | 55.58 | 55.82 | 54.06 | 54.26 | 8,322,497 | -1.29(-2.32%) |
Oct 10, 2018 | 56.17 | 56.90 | 55.52 | 55.55 | 5,503,053 | -1.08(-1.91%) |
Oct 09, 2018 | 56.98 | 57.16 | 56.62 | 56.63 | 5,289,582 | -0.24(-0.43%) |
Oct 08, 2018 | 56.27 | 57.04 | 56.14 | 56.87 | 4,700,771 | +0.56(+0.99%) |
Oct 05, 2018 | 56.37 | 56.60 | 56.22 | 56.31 | 3,415,224 | -0.18(-0.32%) |
Oct 04, 2018 | 56.95 | 56.97 | 56.15 | 56.50 | 4,260,749 | -0.87(-1.52%) |
Oct 03, 2018 | 58.77 | 58.81 | 57.29 | 57.37 | 4,325,784 | -1.28(-2.18%) |
Oct 02, 2018 | 58.43 | 59.00 | 58.27 | 58.65 | 3,128,509 | +0.28(+0.48%) |