Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 48.71 | 49.34 | 48.42 | 49.25 | 790,000 | +1.01(+2.09%) |
Dec 28, 2018 | 49.08 | 49.17 | 47.73 | 48.24 | 969,000 | -0.58(-1.19%) |
Dec 27, 2018 | 47.94 | 48.82 | 46.75 | 48.82 | 919,416 | +0.26(+0.54%) |
Dec 26, 2018 | 46.53 | 48.59 | 46.02 | 48.56 | 956,346 | +2.36(+5.11%) |
Dec 24, 2018 | 48.17 | 48.65 | 46.18 | 46.20 | 949,300 | -2.56(-5.25%) |
Dec 21, 2018 | 50.04 | 50.50 | 48.51 | 48.76 | 1,837,500 | -1.30(-2.60%) |
Dec 20, 2018 | 51.00 | 51.10 | 49.07 | 50.06 | 1,880,061 | -1.08(-2.11%) |
Dec 19, 2018 | 52.84 | 53.65 | 50.78 | 51.14 | 2,521,846 | -1.48(-2.81%) |
Dec 18, 2018 | 52.71 | 53.01 | 52.07 | 52.62 | 891,795 | +0.26(+0.50%) |
Dec 17, 2018 | 53.76 | 54.25 | 52.06 | 52.36 | 733,908 | -1.54(-2.86%) |
Dec 14, 2018 | 54.24 | 55.28 | 53.71 | 53.90 | 800,000 | -0.72(-1.32%) |
Dec 13, 2018 | 55.07 | 55.11 | 54.08 | 54.62 | 762,092 | -0.07(-0.13%) |
Dec 12, 2018 | 54.99 | 55.62 | 54.50 | 54.69 | 874,619 | +0.53(+0.98%) |
Dec 11, 2018 | 55.13 | 55.47 | 54.10 | 54.16 | 1,268,270 | -0.18(-0.33%) |
Dec 10, 2018 | 55.00 | 55.88 | 53.23 | 54.34 | 1,181,348 | -0.77(-1.40%) |
Dec 07, 2018 | 56.07 | 56.62 | 54.35 | 55.11 | 1,654,600 | -1.39(-2.46%) |
Dec 06, 2018 | 53.45 | 56.51 | 53.25 | 56.50 | 1,546,613 | +2.13(+3.92%) |
Dec 04, 2018 | 55.53 | 56.19 | 54.04 | 54.37 | 1,656,200 | -1.07(-1.93%) |
Dec 03, 2018 | 56.46 | 56.60 | 55.30 | 55.44 | 1,414,721 | -0.24(-0.43%) |
Nov 30, 2018 | 56.06 | 56.34 | 54.79 | 55.68 | 1,965,900 | -0.23(-0.41%) |
Nov 29, 2018 | 54.78 | 56.42 | 54.73 | 55.91 | 1,773,519 | +0.78(+1.41%) |
Nov 28, 2018 | 52.98 | 55.36 | 52.12 | 55.13 | 3,777,984 | +2.11(+3.98%) |
Nov 27, 2018 | 54.60 | 54.74 | 52.28 | 53.02 | 2,732,267 | -1.61(-2.95%) |
Nov 26, 2018 | 53.84 | 55.22 | 53.72 | 54.63 | 1,636,332 | +1.27(+2.38%) |
Nov 23, 2018 | 52.15 | 53.58 | 52.11 | 53.36 | 276,300 | +0.67(+1.27%) |
Nov 21, 2018 | 52.69 | 52.69 | 52.69 | 0 | +1.31(+2.55%) | |
Nov 20, 2018 | 51.70 | 52.32 | 50.68 | 51.38 | 1,581,049 | -1.65(-3.11%) |
Nov 19, 2018 | 54.88 | 55.00 | 52.90 | 53.03 | 1,621,530 | -1.34(-2.46%) |
Nov 16, 2018 | 54.17 | 54.85 | 53.47 | 54.37 | 942,600 | -0.13(-0.24%) |
Nov 15, 2018 | 53.30 | 54.90 | 52.87 | 54.50 | 1,146,612 | +0.93(+1.74%) |
Nov 14, 2018 | 56.42 | 56.42 | 53.38 | 53.57 | 1,564,641 | -2.29(-4.10%) |
Nov 13, 2018 | 55.36 | 56.28 | 55.28 | 55.86 | 1,038,449 | +0.42(+0.76%) |
Nov 12, 2018 | 56.19 | 56.54 | 54.25 | 55.44 | 1,229,763 | -0.96(-1.70%) |
Nov 09, 2018 | 57.13 | 57.79 | 55.86 | 56.40 | 1,608,700 | -1.03(-1.79%) |
Nov 08, 2018 | 56.28 | 57.53 | 56.23 | 57.43 | 1,376,878 | +0.79(+1.39%) |
Nov 07, 2018 | 55.80 | 56.66 | 55.49 | 56.64 | 2,104,805 | +1.24(+2.24%) |
Nov 06, 2018 | 55.07 | 55.91 | 55.01 | 55.40 | 914,619 | +0.27(+0.49%) |
Nov 05, 2018 | 55.11 | 55.28 | 53.91 | 55.13 | 1,366,364 | +0.28(+0.51%) |
Nov 02, 2018 | 55.19 | 58.26 | 53.97 | 54.85 | 2,077,100 | +1.66(+3.12%) |
Nov 01, 2018 | 52.61 | 53.36 | 52.01 | 53.19 | 1,708,320 | +0.89(+1.70%) |
Oct 31, 2018 | 50.80 | 53.05 | 50.80 | 52.30 | 1,586,700 | +2.07(+4.12%) |
Oct 30, 2018 | 49.15 | 50.37 | 48.84 | 50.23 | 980,013 | +1.14(+2.32%) |
Oct 29, 2018 | 50.74 | 51.14 | 48.43 | 49.09 | 1,275,593 | -0.97(-1.94%) |
Oct 26, 2018 | 49.81 | 50.53 | 48.32 | 50.06 | 1,373,600 | -0.64(-1.26%) |
Oct 25, 2018 | 49.79 | 51.35 | 49.74 | 50.70 | 1,032,219 | +1.42(+2.88%) |
Oct 24, 2018 | 51.24 | 52.06 | 49.20 | 49.28 | 1,557,151 | -2.09(-4.07%) |
Oct 23, 2018 | 51.69 | 51.95 | 50.64 | 51.37 | 953,290 | -1.24(-2.36%) |
Oct 22, 2018 | 51.84 | 52.82 | 51.41 | 52.61 | 668,229 | +0.93(+1.80%) |
Oct 19, 2018 | 52.96 | 53.37 | 51.60 | 51.68 | 905,200 | -0.92(-1.75%) |
Oct 18, 2018 | 53.37 | 53.50 | 52.20 | 52.60 | 1,044,810 | -0.88(-1.65%) |
Oct 17, 2018 | 53.82 | 53.99 | 53.04 | 53.48 | 1,060,550 | -0.37(-0.69%) |
Oct 16, 2018 | 52.42 | 54.03 | 52.04 | 53.85 | 1,069,448 | +1.91(+3.68%) |
Oct 15, 2018 | 51.29 | 52.46 | 50.78 | 51.94 | 836,410 | +0.52(+1.01%) |
Oct 12, 2018 | 50.49 | 51.58 | 50.07 | 51.42 | 1,308,700 | +1.92(+3.88%) |
Oct 11, 2018 | 49.59 | 50.83 | 49.15 | 49.50 | 1,848,532 | -0.08(-0.16%) |
Oct 10, 2018 | 50.35 | 50.48 | 49.49 | 49.58 | 1,638,034 | -1.04(-2.05%) |
Oct 09, 2018 | 51.58 | 51.79 | 50.46 | 50.62 | 885,829 | -1.18(-2.28%) |
Oct 08, 2018 | 51.86 | 52.48 | 51.02 | 51.80 | 874,209 | -0.49(-0.94%) |
Oct 05, 2018 | 52.50 | 53.08 | 51.43 | 52.29 | 1,584,900 | -0.39(-0.74%) |
Oct 04, 2018 | 54.55 | 54.58 | 50.85 | 52.68 | 3,097,704 | -2.15(-3.92%) |
Oct 03, 2018 | 54.79 | 55.24 | 54.34 | 54.83 | 1,029,114 | +0.25(+0.46%) |
Oct 02, 2018 | 53.98 | 54.64 | 53.83 | 54.58 | 1,308,879 | +0.48(+0.89%) |