Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 54.93 | 55.51 | 54.79 | 55.39 | 1,379,356 | +0.91(+1.66%) |
Dec 28, 2018 | 55.27 | 55.27 | 54.11 | 54.49 | 1,149,155 | -0.27(-0.50%) |
Dec 27, 2018 | 53.17 | 54.76 | 52.54 | 54.76 | 1,029,126 | +0.66(+1.23%) |
Dec 26, 2018 | 51.46 | 54.11 | 51.07 | 54.10 | 776,489 | +2.79(+5.44%) |
Dec 24, 2018 | 51.44 | 52.11 | 50.86 | 51.31 | 717,466 | -0.87(-1.66%) |
Dec 21, 2018 | 53.14 | 53.77 | 51.81 | 52.18 | 1,527,730 | -0.83(-1.56%) |
Dec 20, 2018 | 54.15 | 54.34 | 52.24 | 53.00 | 1,662,073 | -1.35(-2.48%) |
Dec 19, 2018 | 54.05 | 56.04 | 53.57 | 54.35 | 2,597,403 | +0.60(+1.13%) |
Dec 18, 2018 | 55.58 | 56.06 | 53.51 | 53.75 | 3,031,470 | -1.49(-2.70%) |
Dec 17, 2018 | 57.17 | 57.25 | 54.94 | 55.24 | 3,038,947 | -2.25(-3.92%) |
Dec 14, 2018 | 59.28 | 59.60 | 57.41 | 57.49 | 1,435,547 | -2.24(-3.76%) |
Dec 13, 2018 | 60.44 | 60.59 | 59.47 | 59.73 | 818,313 | -0.39(-0.65%) |
Dec 12, 2018 | 59.78 | 60.71 | 59.56 | 60.12 | 1,040,180 | +0.70(+1.18%) |
Dec 11, 2018 | 60.96 | 60.98 | 59.21 | 59.42 | 879,421 | -0.82(-1.36%) |
Dec 10, 2018 | 58.96 | 60.55 | 58.68 | 60.24 | 1,248,496 | +1.21(+2.05%) |
Dec 07, 2018 | 60.95 | 60.95 | 58.68 | 59.03 | 1,734,654 | -2.33(-3.80%) |
Dec 06, 2018 | 59.50 | 61.50 | 58.93 | 61.36 | 1,851,688 | +0.31(+0.51%) |
Dec 04, 2018 | 64.32 | 64.48 | 60.64 | 61.05 | 1,814,531 | -3.43(-5.32%) |
Dec 03, 2018 | 64.24 | 64.75 | 63.66 | 64.48 | 1,767,204 | +1.51(+2.40%) |
Nov 30, 2018 | 62.32 | 63.05 | 62.01 | 62.97 | 1,610,069 | +0.72(+1.16%) |
Nov 29, 2018 | 62.18 | 62.69 | 61.48 | 62.25 | 841,904 | +0.00(+0.00%) |
Nov 28, 2018 | 60.32 | 62.36 | 60.32 | 62.25 | 987,354 | +2.13(+3.54%) |
Nov 27, 2018 | 60.54 | 61.13 | 60.11 | 60.12 | 950,437 | -0.79(-1.30%) |
Nov 26, 2018 | 59.66 | 61.10 | 59.66 | 60.91 | 1,364,401 | +1.75(+2.95%) |
Nov 23, 2018 | 58.81 | 59.81 | 58.81 | 59.17 | 240,659 | -0.02(-0.03%) |
Nov 21, 2018 | 59.19 | 59.19 | 59.19 | 0 | +0.98(+1.68%) | |
Nov 20, 2018 | 58.62 | 59.40 | 57.90 | 58.21 | 1,528,375 | -1.50(-2.51%) |
Nov 19, 2018 | 60.63 | 61.00 | 59.46 | 59.71 | 1,625,258 | -1.11(-1.83%) |
Nov 16, 2018 | 60.33 | 61.56 | 60.29 | 60.82 | 1,253,844 | +0.23(+0.39%) |
Nov 15, 2018 | 58.79 | 61.26 | 58.61 | 60.59 | 2,230,313 | +1.69(+2.86%) |
Nov 14, 2018 | 60.88 | 61.36 | 58.40 | 58.90 | 5,993,202 | -3.80(-6.06%) |
Nov 13, 2018 | 63.20 | 64.08 | 62.58 | 62.70 | 1,159,398 | -0.45(-0.71%) |
Nov 12, 2018 | 64.49 | 64.75 | 62.81 | 63.15 | 1,091,468 | -1.57(-2.42%) |
Nov 09, 2018 | 65.48 | 65.94 | 63.81 | 64.72 | 2,130,293 | -1.06(-1.61%) |
Nov 08, 2018 | 66.40 | 66.78 | 65.48 | 65.78 | 976,781 | -0.92(-1.37%) |
Nov 07, 2018 | 66.47 | 67.21 | 66.05 | 66.69 | 968,861 | +0.86(+1.30%) |
Nov 06, 2018 | 64.74 | 65.89 | 64.53 | 65.84 | 1,202,711 | +0.92(+1.41%) |
Nov 05, 2018 | 66.05 | 66.42 | 64.16 | 64.92 | 1,506,980 | -1.02(-1.55%) |
Nov 02, 2018 | 65.11 | 66.58 | 65.11 | 65.94 | 1,923,936 | +0.86(+1.32%) |
Nov 01, 2018 | 64.41 | 65.22 | 64.10 | 65.09 | 1,554,165 | +1.04(+1.63%) |
Oct 31, 2018 | 62.79 | 64.69 | 62.79 | 64.04 | 2,283,354 | +1.98(+3.19%) |
Oct 30, 2018 | 60.76 | 62.24 | 60.33 | 62.07 | 1,546,826 | +1.30(+2.13%) |
Oct 29, 2018 | 60.48 | 62.11 | 59.78 | 60.77 | 2,194,415 | +0.78(+1.30%) |
Oct 26, 2018 | 60.79 | 61.36 | 59.79 | 59.99 | 1,983,277 | -2.23(-3.58%) |
Oct 25, 2018 | 62.68 | 62.96 | 61.05 | 62.22 | 2,616,124 | +0.00(+0.00%) |
Oct 24, 2018 | 64.60 | 66.07 | 62.20 | 62.22 | 3,232,711 | -1.78(-2.78%) |
Oct 23, 2018 | 60.40 | 64.71 | 60.40 | 64.00 | 5,037,436 | -2.82(-4.23%) |
Oct 22, 2018 | 66.69 | 67.13 | 66.15 | 66.83 | 1,041,143 | +0.43(+0.65%) |
Oct 19, 2018 | 67.03 | 68.06 | 66.21 | 66.40 | 597,816 | -0.45(-0.67%) |
Oct 18, 2018 | 67.74 | 67.88 | 66.51 | 66.85 | 710,840 | -0.93(-1.37%) |
Oct 17, 2018 | 67.90 | 67.91 | 66.99 | 67.77 | 571,648 | -0.14(-0.20%) |
Oct 16, 2018 | 66.53 | 68.10 | 66.25 | 67.91 | 1,286,539 | +1.71(+2.59%) |
Oct 15, 2018 | 66.64 | 66.64 | 65.12 | 66.20 | 1,427,341 | -0.95(-1.42%) |
Oct 12, 2018 | 66.87 | 67.41 | 65.75 | 67.15 | 1,145,533 | +1.78(+2.73%) |
Oct 11, 2018 | 66.38 | 67.32 | 65.29 | 65.37 | 1,553,697 | -1.19(-1.79%) |
Oct 10, 2018 | 69.82 | 69.88 | 66.48 | 66.56 | 1,433,076 | -3.29(-4.71%) |
Oct 09, 2018 | 69.42 | 70.59 | 69.11 | 69.85 | 937,931 | +0.35(+0.50%) |
Oct 08, 2018 | 70.15 | 70.29 | 68.49 | 69.50 | 851,907 | -0.88(-1.25%) |
Oct 05, 2018 | 70.84 | 71.64 | 69.91 | 70.37 | 813,001 | -0.54(-0.76%) |
Oct 04, 2018 | 72.99 | 73.04 | 70.45 | 70.91 | 1,034,666 | -2.17(-2.97%) |
Oct 03, 2018 | 72.83 | 73.78 | 72.71 | 73.08 | 1,189,544 | +0.32(+0.44%) |
Oct 02, 2018 | 71.59 | 72.95 | 71.48 | 72.76 | 1,364,012 | +1.27(+1.77%) |