Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 57.22 | 57.22 | 55.98 | 57.06 | 1,729,379 | +0.03(+0.06%) |
Dec 28, 2018 | 57.38 | 57.82 | 56.30 | 57.03 | 2,137,366 | +0.08(+0.14%) |
Dec 27, 2018 | 56.60 | 57.06 | 55.32 | 56.95 | 2,384,813 | +0.14(+0.25%) |
Dec 26, 2018 | 54.83 | 56.81 | 54.21 | 56.81 | 2,232,301 | +2.19(+4.00%) |
Dec 24, 2018 | 57.71 | 57.95 | 54.53 | 54.62 | 1,373,213 | -3.26(-5.64%) |
Dec 21, 2018 | 58.44 | 59.89 | 57.88 | 57.88 | 6,822,517 | -0.60(-1.03%) |
Dec 20, 2018 | 58.53 | 59.12 | 58.06 | 58.48 | 3,175,653 | +0.02(+0.03%) |
Dec 19, 2018 | 58.96 | 59.44 | 58.22 | 58.47 | 3,032,417 | -0.22(-0.38%) |
Dec 18, 2018 | 58.37 | 59.11 | 58.15 | 58.69 | 2,983,007 | +0.55(+0.95%) |
Dec 17, 2018 | 59.62 | 60.37 | 57.86 | 58.14 | 3,897,738 | -1.33(-2.24%) |
Dec 14, 2018 | 59.09 | 59.53 | 58.93 | 59.47 | 2,015,602 | +0.03(+0.06%) |
Dec 13, 2018 | 59.16 | 59.98 | 59.15 | 59.44 | 2,114,609 | +0.48(+0.81%) |
Dec 12, 2018 | 60.44 | 60.66 | 58.85 | 58.96 | 2,717,441 | -1.09(-1.82%) |
Dec 11, 2018 | 60.18 | 60.71 | 59.96 | 60.05 | 5,963,139 | +0.03(+0.05%) |
Dec 10, 2018 | 60.60 | 60.77 | 59.44 | 60.02 | 2,685,683 | -0.59(-0.98%) |
Dec 07, 2018 | 61.29 | 61.29 | 60.00 | 60.61 | 3,852,757 | -0.81(-1.33%) |
Dec 06, 2018 | 59.24 | 61.45 | 59.12 | 61.43 | 4,038,496 | +2.13(+3.59%) |
Dec 04, 2018 | 59.70 | 60.74 | 59.15 | 59.30 | 3,866,746 | -0.43(-0.72%) |
Dec 03, 2018 | 59.46 | 59.73 | 58.75 | 59.72 | 2,574,145 | +0.26(+0.44%) |
Nov 30, 2018 | 58.94 | 59.47 | 58.37 | 59.46 | 3,995,078 | +0.74(+1.26%) |
Nov 29, 2018 | 58.52 | 58.93 | 58.33 | 58.72 | 2,166,106 | +0.07(+0.11%) |
Nov 28, 2018 | 58.02 | 58.66 | 57.35 | 58.66 | 2,630,783 | +0.50(+0.86%) |
Nov 27, 2018 | 57.52 | 58.37 | 57.03 | 58.15 | 1,990,611 | +0.67(+1.17%) |
Nov 26, 2018 | 57.72 | 57.76 | 56.89 | 57.48 | 1,799,888 | +0.11(+0.19%) |
Nov 23, 2018 | 57.09 | 57.71 | 56.69 | 57.37 | 712,820 | +0.23(+0.40%) |
Nov 21, 2018 | 57.14 | 57.14 | 57.14 | 0 | -0.64(-1.11%) | |
Nov 20, 2018 | 57.67 | 58.59 | 57.67 | 57.78 | 3,048,129 | -0.02(-0.03%) |
Nov 19, 2018 | 57.92 | 58.36 | 57.56 | 57.80 | 1,717,387 | -0.02(-0.03%) |
Nov 16, 2018 | 57.33 | 57.88 | 56.88 | 57.82 | 2,440,375 | +0.69(+1.21%) |
Nov 15, 2018 | 57.41 | 57.60 | 56.57 | 57.13 | 1,740,598 | -0.50(-0.87%) |
Nov 14, 2018 | 57.44 | 57.87 | 57.18 | 57.63 | 1,959,821 | +0.43(+0.75%) |
Nov 13, 2018 | 57.46 | 57.81 | 56.87 | 57.20 | 1,811,609 | -0.24(-0.42%) |
Nov 12, 2018 | 57.11 | 57.91 | 57.09 | 57.44 | 2,106,988 | +0.32(+0.56%) |
Nov 09, 2018 | 56.48 | 57.32 | 56.18 | 57.12 | 2,595,590 | +0.74(+1.31%) |
Nov 08, 2018 | 56.07 | 56.44 | 55.57 | 56.38 | 1,385,504 | +0.29(+0.51%) |
Nov 07, 2018 | 56.16 | 56.42 | 55.63 | 56.09 | 2,681,913 | -0.02(-0.03%) |
Nov 06, 2018 | 55.00 | 56.14 | 54.47 | 56.11 | 3,896,655 | +1.09(+1.98%) |
Nov 05, 2018 | 53.73 | 55.29 | 53.49 | 55.02 | 2,146,442 | +1.56(+2.92%) |
Nov 02, 2018 | 54.62 | 54.62 | 52.30 | 53.46 | 2,661,086 | -1.33(-2.43%) |
Nov 01, 2018 | 54.05 | 54.96 | 53.37 | 54.79 | 2,972,262 | +1.16(+2.16%) |
Oct 31, 2018 | 54.95 | 55.53 | 53.59 | 53.63 | 5,023,597 | -2.78(-4.92%) |
Oct 30, 2018 | 53.76 | 56.70 | 53.56 | 56.41 | 5,255,912 | +2.85(+5.32%) |
Oct 29, 2018 | 53.28 | 53.70 | 53.10 | 53.56 | 1,961,598 | +0.67(+1.27%) |
Oct 26, 2018 | 53.51 | 54.21 | 52.60 | 52.88 | 2,897,247 | -0.92(-1.70%) |
Oct 25, 2018 | 53.28 | 54.05 | 52.87 | 53.80 | 2,580,744 | +0.40(+0.74%) |
Oct 24, 2018 | 52.19 | 53.79 | 51.98 | 53.40 | 2,905,386 | +1.31(+2.51%) |
Oct 23, 2018 | 51.41 | 52.55 | 51.41 | 52.10 | 2,198,329 | +0.68(+1.33%) |
Oct 22, 2018 | 52.48 | 52.84 | 51.35 | 51.42 | 4,386,429 | -0.92(-1.75%) |
Oct 19, 2018 | 51.55 | 52.42 | 51.32 | 52.33 | 2,053,992 | +0.82(+1.59%) |
Oct 18, 2018 | 51.50 | 51.93 | 51.32 | 51.51 | 1,614,907 | +0.06(+0.11%) |
Oct 17, 2018 | 51.21 | 51.72 | 51.07 | 51.46 | 1,625,023 | +0.22(+0.43%) |
Oct 16, 2018 | 50.30 | 51.57 | 49.96 | 51.24 | 2,805,430 | +0.99(+1.97%) |
Oct 15, 2018 | 49.97 | 50.86 | 49.97 | 50.25 | 2,379,326 | +0.24(+0.49%) |
Oct 12, 2018 | 50.45 | 50.45 | 49.46 | 50.00 | 3,033,498 | -0.11(-0.21%) |
Oct 11, 2018 | 51.98 | 51.98 | 50.04 | 50.11 | 3,345,594 | -1.81(-3.49%) |
Oct 10, 2018 | 51.86 | 52.49 | 51.70 | 51.92 | 2,832,328 | -0.02(-0.03%) |
Oct 09, 2018 | 51.28 | 51.96 | 50.91 | 51.93 | 2,570,762 | +0.63(+1.23%) |
Oct 08, 2018 | 50.60 | 51.72 | 50.60 | 51.30 | 2,428,963 | +0.78(+1.54%) |
Oct 05, 2018 | 50.51 | 51.05 | 50.40 | 50.52 | 2,059,166 | +0.02(+0.05%) |
Oct 04, 2018 | 49.87 | 50.64 | 49.67 | 50.50 | 3,131,027 | +0.25(+0.50%) |
Oct 03, 2018 | 51.10 | 51.34 | 49.90 | 50.25 | 2,632,143 | -0.90(-1.76%) |
Oct 02, 2018 | 51.55 | 51.73 | 51.14 | 51.15 | 1,749,116 | -0.24(-0.46%) |