Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 55.64 | 55.75 | 55.61 | 55.69 | 455,100 | +0.06(+0.11%) |
Dec 28, 2018 | 55.63 | 55.67 | 55.56 | 55.63 | 354,700 | -0.04(-0.07%) |
Dec 27, 2018 | 55.57 | 55.69 | 55.55 | 55.67 | 637,002 | +0.05(+0.09%) |
Dec 26, 2018 | 55.57 | 55.70 | 55.50 | 55.62 | 1,429,761 | +0.11(+0.20%) |
Dec 24, 2018 | 55.51 | 55.58 | 55.50 | 55.51 | 559,300 | -0.07(-0.13%) |
Dec 21, 2018 | 55.53 | 55.66 | 55.50 | 55.58 | 1,153,700 | +0.08(+0.14%) |
Dec 20, 2018 | 55.53 | 55.60 | 55.48 | 55.50 | 890,052 | -0.05(-0.09%) |
Dec 19, 2018 | 55.59 | 55.59 | 55.51 | 55.55 | 958,982 | +0.04(+0.07%) |
Dec 18, 2018 | 55.55 | 55.63 | 55.50 | 55.51 | 1,448,333 | +0.01(+0.02%) |
Dec 17, 2018 | 55.48 | 55.52 | 55.47 | 55.50 | 1,490,758 | +0.03(+0.05%) |
Dec 14, 2018 | 55.53 | 55.53 | 55.45 | 55.47 | 920,300 | -0.05(-0.09%) |
Dec 13, 2018 | 55.54 | 55.58 | 55.51 | 55.52 | 1,691,715 | +0.00(+0.00%) |
Dec 12, 2018 | 55.55 | 55.59 | 55.52 | 55.52 | 1,041,653 | -0.02(-0.04%) |
Dec 11, 2018 | 55.55 | 55.60 | 55.51 | 55.54 | 1,031,712 | +0.02(+0.04%) |
Dec 10, 2018 | 55.53 | 55.58 | 55.50 | 55.52 | 738,192 | +0.00(+0.00%) |
Dec 07, 2018 | 55.51 | 55.55 | 55.44 | 55.52 | 1,312,700 | +0.00(+0.00%) |
Dec 06, 2018 | 55.50 | 55.54 | 55.47 | 55.52 | 986,435 | +0.01(+0.02%) |
Dec 04, 2018 | 55.50 | 55.54 | 55.46 | 55.51 | 478,100 | -0.02(-0.04%) |
Dec 03, 2018 | 55.53 | 55.53 | 55.42 | 55.53 | 330,673 | +0.02(+0.04%) |
Nov 30, 2018 | 55.46 | 55.52 | 55.35 | 55.51 | 541,400 | +0.00(+0.00%) |
Nov 29, 2018 | 55.45 | 55.54 | 55.42 | 55.51 | 810,350 | +0.02(+0.04%) |
Nov 28, 2018 | 55.66 | 55.66 | 55.45 | 55.49 | 866,983 | -0.01(-0.02%) |
Nov 27, 2018 | 55.52 | 55.60 | 55.39 | 55.50 | 1,330,154 | -0.78(-1.39%) |
Nov 26, 2018 | 55.95 | 56.44 | 55.73 | 56.28 | 487,405 | +0.34(+0.61%) |
Nov 23, 2018 | 55.80 | 56.07 | 55.67 | 55.94 | 120,500 | +0.13(+0.23%) |
Nov 21, 2018 | 55.81 | 55.81 | 55.81 | 0 | -0.04(-0.07%) | |
Nov 20, 2018 | 55.95 | 56.05 | 55.70 | 55.85 | 684,420 | -0.17(-0.30%) |
Nov 19, 2018 | 56.05 | 56.13 | 55.92 | 56.02 | 215,078 | -0.03(-0.05%) |
Nov 16, 2018 | 55.94 | 56.19 | 55.85 | 56.05 | 562,400 | +0.02(+0.04%) |
Nov 15, 2018 | 55.90 | 56.28 | 55.46 | 56.03 | 735,870 | +0.15(+0.27%) |
Nov 14, 2018 | 55.92 | 56.04 | 55.82 | 55.88 | 524,848 | -0.01(-0.02%) |
Nov 13, 2018 | 55.85 | 56.15 | 55.70 | 55.89 | 502,221 | +0.05(+0.09%) |
Nov 12, 2018 | 55.94 | 56.06 | 55.71 | 55.84 | 451,494 | -0.16(-0.29%) |
Nov 09, 2018 | 55.86 | 56.10 | 55.66 | 56.00 | 478,600 | -0.06(-0.11%) |
Nov 08, 2018 | 55.70 | 56.07 | 55.70 | 56.06 | 960,977 | +0.37(+0.66%) |
Nov 07, 2018 | 55.60 | 55.72 | 55.57 | 55.69 | 543,817 | +0.04(+0.07%) |
Nov 06, 2018 | 55.50 | 55.70 | 55.50 | 55.65 | 791,301 | -0.05(-0.09%) |
Nov 05, 2018 | 55.50 | 55.75 | 55.35 | 55.70 | 858,806 | +0.16(+0.29%) |
Nov 02, 2018 | 55.38 | 55.55 | 55.32 | 55.54 | 1,200,100 | +0.08(+0.14%) |
Nov 01, 2018 | 55.40 | 55.49 | 55.31 | 55.46 | 1,233,726 | +0.11(+0.20%) |
Oct 31, 2018 | 55.38 | 55.38 | 55.26 | 55.35 | 1,346,765 | +0.01(+0.02%) |
Oct 30, 2018 | 55.30 | 55.40 | 55.25 | 55.34 | 1,416,643 | +0.06(+0.11%) |
Oct 29, 2018 | 55.37 | 55.42 | 55.23 | 55.28 | 1,229,017 | -0.05(-0.09%) |
Oct 26, 2018 | 55.29 | 55.41 | 55.19 | 55.33 | 1,798,700 | +0.05(+0.09%) |
Oct 25, 2018 | 55.35 | 55.35 | 55.16 | 55.28 | 1,907,063 | +0.05(+0.09%) |
Oct 24, 2018 | 55.32 | 55.37 | 55.22 | 55.23 | 1,350,238 | -0.05(-0.09%) |
Oct 23, 2018 | 55.35 | 55.43 | 55.26 | 55.28 | 846,968 | -0.06(-0.11%) |
Oct 22, 2018 | 55.31 | 55.54 | 55.29 | 55.34 | 1,217,759 | +0.04(+0.07%) |
Oct 19, 2018 | 55.41 | 55.41 | 55.25 | 55.30 | 1,220,400 | -0.06(-0.11%) |
Oct 18, 2018 | 55.63 | 55.63 | 55.34 | 55.36 | 804,857 | -0.11(-0.20%) |
Oct 17, 2018 | 55.38 | 55.50 | 55.24 | 55.47 | 1,953,221 | +0.11(+0.20%) |
Oct 16, 2018 | 55.42 | 55.48 | 55.33 | 55.36 | 1,434,121 | +0.01(+0.02%) |
Oct 15, 2018 | 55.35 | 55.44 | 55.21 | 55.35 | 2,090,621 | -0.01(-0.02%) |
Oct 12, 2018 | 55.32 | 55.40 | 55.26 | 55.36 | 3,124,600 | +0.07(+0.13%) |
Oct 11, 2018 | 55.08 | 55.50 | 55.07 | 55.29 | 4,757,656 | +0.18(+0.33%) |
Oct 10, 2018 | 55.48 | 55.50 | 55.06 | 55.11 | 10,660,449 | +12.05(+27.98%) |
Oct 09, 2018 | 42.90 | 43.64 | 42.50 | 43.06 | 814,747 | +0.06(+0.14%) |
Oct 08, 2018 | 43.83 | 43.88 | 42.35 | 43.00 | 269,437 | -0.88(-2.01%) |
Oct 05, 2018 | 44.33 | 44.57 | 43.40 | 43.88 | 259,700 | -0.50(-1.13%) |
Oct 04, 2018 | 45.20 | 45.20 | 44.03 | 44.38 | 191,523 | -0.85(-1.88%) |
Oct 03, 2018 | 44.65 | 45.69 | 44.22 | 45.23 | 185,025 | +0.81(+1.82%) |
Oct 02, 2018 | 45.23 | 45.23 | 44.09 | 44.42 | 285,860 | -0.81(-1.79%) |