Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 52.05 | 52.52 | 51.65 | 52.35 | 398,490 | +0.38(+0.74%) |
Dec 28, 2018 | 52.21 | 52.96 | 51.43 | 51.96 | 345,436 | -0.14(-0.27%) |
Dec 27, 2018 | 50.92 | 52.12 | 50.37 | 52.10 | 427,361 | +0.41(+0.80%) |
Dec 26, 2018 | 49.93 | 51.78 | 49.62 | 51.69 | 346,510 | +1.83(+3.66%) |
Dec 24, 2018 | 50.71 | 50.89 | 49.72 | 49.87 | 348,212 | -1.00(-1.97%) |
Dec 21, 2018 | 51.79 | 52.70 | 50.80 | 50.87 | 1,548,487 | -0.89(-1.72%) |
Dec 20, 2018 | 52.16 | 52.74 | 51.51 | 51.76 | 512,789 | -0.41(-0.79%) |
Dec 19, 2018 | 53.16 | 54.16 | 51.78 | 52.17 | 375,485 | -0.97(-1.82%) |
Dec 18, 2018 | 53.22 | 53.73 | 53.00 | 53.14 | 426,030 | +0.44(+0.83%) |
Dec 17, 2018 | 53.98 | 54.23 | 52.38 | 52.70 | 601,510 | -1.17(-2.17%) |
Dec 14, 2018 | 53.62 | 54.63 | 53.61 | 53.87 | 629,739 | -0.37(-0.69%) |
Dec 13, 2018 | 54.77 | 55.15 | 54.18 | 54.24 | 566,631 | -0.35(-0.65%) |
Dec 12, 2018 | 54.69 | 55.36 | 54.50 | 54.59 | 511,242 | +0.61(+1.12%) |
Dec 11, 2018 | 54.94 | 55.24 | 53.95 | 53.99 | 557,980 | -0.17(-0.31%) |
Dec 10, 2018 | 54.51 | 54.74 | 53.50 | 54.16 | 831,784 | -0.46(-0.84%) |
Dec 07, 2018 | 54.13 | 55.21 | 54.07 | 54.61 | 687,076 | +0.35(+0.65%) |
Dec 06, 2018 | 53.93 | 54.38 | 50.61 | 54.26 | 1,035,729 | -1.33(-2.40%) |
Dec 04, 2018 | 57.65 | 57.65 | 55.49 | 55.59 | 691,791 | -2.22(-3.84%) |
Dec 03, 2018 | 58.03 | 58.76 | 57.45 | 57.81 | 544,522 | -0.03(-0.05%) |
Nov 30, 2018 | 57.23 | 57.85 | 57.23 | 57.84 | 636,812 | +0.52(+0.91%) |
Nov 29, 2018 | 57.48 | 57.78 | 56.96 | 57.32 | 311,521 | -0.44(-0.76%) |
Nov 28, 2018 | 56.84 | 57.78 | 56.27 | 57.76 | 342,805 | +1.06(+1.88%) |
Nov 27, 2018 | 56.77 | 56.77 | 56.04 | 56.69 | 271,054 | -0.31(-0.54%) |
Nov 26, 2018 | 56.84 | 57.50 | 56.42 | 57.00 | 320,753 | +0.72(+1.28%) |
Nov 23, 2018 | 55.99 | 56.79 | 55.82 | 56.28 | 178,333 | -0.16(-0.28%) |
Nov 21, 2018 | 56.44 | 56.44 | 56.44 | 0 | +0.21(+0.38%) | |
Nov 20, 2018 | 56.54 | 56.92 | 55.73 | 56.23 | 410,708 | -0.76(-1.33%) |
Nov 19, 2018 | 57.46 | 57.82 | 56.79 | 56.98 | 387,206 | -0.63(-1.10%) |
Nov 16, 2018 | 56.66 | 57.97 | 56.40 | 57.62 | 859,622 | +0.65(+1.15%) |
Nov 15, 2018 | 56.01 | 57.15 | 55.59 | 56.96 | 391,569 | +0.63(+1.11%) |
Nov 14, 2018 | 56.92 | 57.74 | 55.77 | 56.34 | 582,534 | -0.29(-0.51%) |
Nov 13, 2018 | 56.14 | 56.91 | 55.83 | 56.63 | 425,243 | +0.78(+1.40%) |
Nov 12, 2018 | 56.34 | 56.79 | 55.70 | 55.85 | 454,892 | -0.65(-1.16%) |
Nov 09, 2018 | 56.26 | 56.68 | 55.89 | 56.50 | 328,480 | -0.05(-0.08%) |
Nov 08, 2018 | 56.54 | 56.92 | 55.85 | 56.54 | 294,776 | -0.34(-0.59%) |
Nov 07, 2018 | 56.53 | 56.96 | 55.58 | 56.88 | 435,350 | +0.66(+1.18%) |
Nov 06, 2018 | 55.71 | 56.73 | 55.71 | 56.22 | 345,173 | +0.35(+0.63%) |
Nov 05, 2018 | 55.56 | 56.07 | 55.14 | 55.86 | 956,034 | +0.30(+0.54%) |
Nov 02, 2018 | 55.19 | 55.80 | 55.01 | 55.57 | 600,803 | +0.86(+1.57%) |
Nov 01, 2018 | 52.92 | 54.85 | 51.72 | 54.71 | 536,192 | +2.15(+4.08%) |
Oct 31, 2018 | 52.74 | 53.57 | 52.50 | 52.56 | 568,455 | -0.02(-0.04%) |
Oct 30, 2018 | 51.24 | 52.64 | 50.91 | 52.58 | 492,623 | +1.43(+2.79%) |
Oct 29, 2018 | 51.81 | 52.47 | 50.55 | 51.15 | 456,290 | -0.04(-0.07%) |
Oct 26, 2018 | 50.97 | 51.61 | 50.28 | 51.19 | 392,461 | -0.42(-0.81%) |
Oct 25, 2018 | 51.31 | 52.23 | 51.22 | 51.61 | 466,118 | +0.76(+1.49%) |
Oct 24, 2018 | 51.19 | 51.87 | 50.82 | 50.85 | 676,498 | -0.49(-0.95%) |
Oct 23, 2018 | 51.37 | 51.77 | 50.20 | 51.34 | 615,437 | -0.88(-1.68%) |
Oct 22, 2018 | 53.30 | 53.30 | 51.66 | 52.22 | 900,000 | -0.91(-1.70%) |
Oct 19, 2018 | 52.82 | 53.29 | 52.62 | 53.12 | 584,406 | +0.47(+0.89%) |
Oct 18, 2018 | 53.53 | 53.67 | 52.57 | 52.65 | 834,598 | -1.00(-1.86%) |
Oct 17, 2018 | 53.25 | 53.78 | 52.80 | 53.65 | 540,684 | +0.10(+0.19%) |
Oct 16, 2018 | 52.63 | 53.62 | 52.10 | 53.55 | 491,411 | +1.24(+2.37%) |
Oct 15, 2018 | 51.85 | 52.78 | 51.85 | 52.31 | 552,552 | +0.37(+0.72%) |
Oct 12, 2018 | 51.83 | 52.04 | 50.78 | 51.94 | 794,462 | +0.70(+1.37%) |
Oct 11, 2018 | 51.57 | 51.88 | 50.55 | 51.24 | 696,574 | -0.37(-0.72%) |
Oct 10, 2018 | 52.32 | 52.44 | 51.52 | 51.61 | 574,905 | -0.79(-1.51%) |
Oct 09, 2018 | 53.66 | 53.88 | 52.38 | 52.40 | 683,928 | -1.48(-2.75%) |
Oct 08, 2018 | 54.15 | 54.15 | 53.61 | 53.89 | 314,593 | -0.51(-0.94%) |
Oct 05, 2018 | 54.96 | 55.26 | 54.04 | 54.40 | 252,388 | -0.56(-1.02%) |
Oct 04, 2018 | 55.52 | 55.91 | 54.61 | 54.96 | 204,984 | -0.73(-1.31%) |
Oct 03, 2018 | 55.57 | 56.13 | 55.57 | 55.69 | 411,517 | +0.32(+0.57%) |
Oct 02, 2018 | 55.16 | 55.71 | 55.14 | 55.37 | 288,055 | +0.14(+0.25%) |