Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 54.19 | 54.53 | 53.85 | 54.38 | 2,243,788 | +0.33(+0.61%) |
Dec 28, 2018 | 54.14 | 54.59 | 53.44 | 54.05 | 2,907,948 | +0.20(+0.37%) |
Dec 27, 2018 | 52.97 | 53.85 | 52.05 | 53.85 | 3,842,104 | +0.71(+1.34%) |
Dec 26, 2018 | 52.18 | 53.25 | 51.59 | 53.14 | 5,889,666 | +1.11(+2.13%) |
Dec 24, 2018 | 52.75 | 52.83 | 52.00 | 52.03 | 1,691,166 | -0.82(-1.54%) |
Dec 21, 2018 | 53.38 | 54.48 | 52.81 | 52.84 | 8,160,507 | -0.81(-1.50%) |
Dec 20, 2018 | 54.88 | 55.01 | 53.12 | 53.65 | 5,022,550 | -1.45(-2.63%) |
Dec 19, 2018 | 55.76 | 56.11 | 54.84 | 55.10 | 3,334,171 | -0.46(-0.83%) |
Dec 18, 2018 | 55.93 | 56.32 | 55.25 | 55.56 | 3,231,060 | -0.16(-0.30%) |
Dec 17, 2018 | 56.77 | 56.81 | 55.44 | 55.73 | 3,428,496 | -1.08(-1.89%) |
Dec 14, 2018 | 56.91 | 57.56 | 56.58 | 56.80 | 3,291,073 | -0.46(-0.80%) |
Dec 13, 2018 | 56.85 | 57.60 | 56.85 | 57.26 | 2,751,708 | +0.37(+0.66%) |
Dec 12, 2018 | 57.32 | 57.55 | 56.67 | 56.89 | 2,084,639 | +0.22(+0.38%) |
Dec 11, 2018 | 56.72 | 57.11 | 56.26 | 56.67 | 2,540,952 | +0.35(+0.62%) |
Dec 10, 2018 | 56.41 | 56.79 | 55.49 | 56.32 | 3,473,364 | -0.10(-0.18%) |
Dec 07, 2018 | 57.12 | 57.31 | 56.05 | 56.43 | 3,246,020 | -0.80(-1.40%) |
Dec 06, 2018 | 57.13 | 57.28 | 55.63 | 57.23 | 5,697,767 | -0.16(-0.29%) |
Dec 04, 2018 | 58.04 | 58.30 | 57.30 | 57.39 | 6,590,097 | -0.79(-1.36%) |
Dec 03, 2018 | 58.45 | 58.50 | 57.63 | 58.18 | 4,527,591 | -0.31(-0.53%) |
Nov 30, 2018 | 58.53 | 58.72 | 57.51 | 58.49 | 6,991,543 | -0.12(-0.21%) |
Nov 29, 2018 | 57.83 | 58.83 | 57.83 | 58.62 | 2,996,738 | +0.60(+1.03%) |
Nov 28, 2018 | 56.76 | 58.03 | 56.76 | 58.02 | 4,852,921 | +1.33(+2.34%) |
Nov 27, 2018 | 56.42 | 56.78 | 56.19 | 56.69 | 4,388,733 | +0.36(+0.65%) |
Nov 26, 2018 | 56.58 | 56.72 | 55.79 | 56.32 | 3,111,920 | +0.00(+0.00%) |
Nov 23, 2018 | 56.24 | 56.77 | 55.95 | 56.32 | 1,824,597 | +0.36(+0.65%) |
Nov 21, 2018 | 55.96 | 55.96 | 55.96 | 0 | -0.53(-0.94%) | |
Nov 20, 2018 | 55.78 | 57.38 | 55.78 | 56.49 | 3,698,883 | -0.81(-1.41%) |
Nov 19, 2018 | 57.23 | 57.57 | 57.06 | 57.30 | 3,839,527 | -0.32(-0.56%) |
Nov 16, 2018 | 57.58 | 58.10 | 57.41 | 57.62 | 6,748,647 | +0.15(+0.26%) |
Nov 15, 2018 | 57.43 | 57.52 | 56.72 | 57.47 | 3,273,751 | -0.22(-0.38%) |
Nov 14, 2018 | 58.16 | 58.18 | 57.44 | 57.69 | 3,066,948 | -0.34(-0.58%) |
Nov 13, 2018 | 58.36 | 58.88 | 57.76 | 58.03 | 3,113,924 | -0.44(-0.76%) |
Nov 12, 2018 | 58.04 | 59.00 | 57.94 | 58.47 | 3,425,285 | +0.49(+0.84%) |
Nov 09, 2018 | 57.80 | 58.69 | 57.65 | 57.98 | 4,030,360 | +0.22(+0.38%) |
Nov 08, 2018 | 57.46 | 58.18 | 57.42 | 57.76 | 3,566,233 | +0.10(+0.17%) |
Nov 07, 2018 | 56.16 | 57.96 | 56.08 | 57.67 | 4,508,367 | +1.74(+3.10%) |
Nov 06, 2018 | 56.03 | 56.68 | 55.48 | 55.93 | 4,707,412 | -0.10(-0.17%) |
Nov 05, 2018 | 56.32 | 57.03 | 54.84 | 56.03 | 10,732,538 | -5.84(-9.44%) |
Nov 02, 2018 | 62.38 | 62.64 | 61.38 | 61.87 | 3,688,486 | -0.43(-0.70%) |
Nov 01, 2018 | 61.81 | 62.67 | 61.39 | 62.30 | 2,857,005 | +0.40(+0.64%) |
Oct 31, 2018 | 62.71 | 62.89 | 61.69 | 61.90 | 2,955,874 | -0.59(-0.94%) |
Oct 30, 2018 | 61.26 | 62.56 | 61.05 | 62.49 | 2,994,941 | +1.47(+2.40%) |
Oct 29, 2018 | 60.98 | 62.21 | 60.47 | 61.03 | 3,348,859 | +0.45(+0.75%) |
Oct 26, 2018 | 61.83 | 61.97 | 60.21 | 60.58 | 2,689,941 | -1.66(-2.66%) |
Oct 25, 2018 | 62.56 | 62.74 | 61.99 | 62.23 | 3,209,292 | -0.23(-0.38%) |
Oct 24, 2018 | 62.02 | 63.72 | 61.93 | 62.47 | 3,132,323 | +0.42(+0.67%) |
Oct 23, 2018 | 61.02 | 62.32 | 60.74 | 62.05 | 2,913,617 | +0.62(+1.00%) |
Oct 22, 2018 | 61.85 | 62.00 | 61.19 | 61.44 | 2,022,791 | -0.27(-0.44%) |
Oct 19, 2018 | 61.66 | 61.93 | 61.27 | 61.70 | 2,813,463 | +0.48(+0.78%) |
Oct 18, 2018 | 61.20 | 61.70 | 60.95 | 61.23 | 1,844,123 | +0.15(+0.24%) |
Oct 17, 2018 | 60.92 | 61.18 | 60.54 | 61.08 | 2,044,976 | +0.21(+0.34%) |
Oct 16, 2018 | 60.10 | 60.98 | 59.91 | 60.87 | 1,747,041 | +1.02(+1.71%) |
Oct 15, 2018 | 59.55 | 60.28 | 59.55 | 59.85 | 2,006,764 | +0.12(+0.20%) |
Oct 12, 2018 | 60.00 | 60.14 | 59.12 | 59.73 | 2,500,049 | +0.29(+0.48%) |
Oct 11, 2018 | 61.11 | 61.17 | 59.41 | 59.44 | 3,542,788 | -1.67(-2.73%) |
Oct 10, 2018 | 62.21 | 62.47 | 61.06 | 61.11 | 3,608,219 | -1.21(-1.94%) |
Oct 09, 2018 | 62.75 | 62.96 | 62.26 | 62.31 | 3,137,356 | -0.76(-1.20%) |
Oct 08, 2018 | 62.55 | 63.17 | 62.50 | 63.07 | 1,789,478 | +0.56(+0.89%) |
Oct 05, 2018 | 62.46 | 62.89 | 62.29 | 62.51 | 2,776,706 | -0.10(-0.15%) |
Oct 04, 2018 | 62.65 | 62.84 | 62.29 | 62.61 | 1,584,169 | -0.10(-0.15%) |
Oct 03, 2018 | 63.44 | 63.67 | 62.60 | 62.70 | 2,364,899 | -0.58(-0.91%) |
Oct 02, 2018 | 63.13 | 63.63 | 63.10 | 63.28 | 1,807,149 | +0.22(+0.34%) |