Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 50.90 | 51.16 | 49.89 | 50.67 | 3,076,000 | +0.49(+0.98%) |
Dec 28, 2018 | 50.52 | 50.98 | 49.59 | 50.18 | 2,669,847 | -0.26(-0.52%) |
Dec 27, 2018 | 48.47 | 50.47 | 48.24 | 50.44 | 3,709,147 | +1.30(+2.64%) |
Dec 26, 2018 | 47.07 | 49.16 | 46.28 | 49.14 | 4,627,081 | +2.59(+5.56%) |
Dec 24, 2018 | 47.83 | 48.22 | 46.55 | 46.55 | 1,694,208 | -1.64(-3.40%) |
Dec 21, 2018 | 48.78 | 50.01 | 48.03 | 48.19 | 12,166,931 | -0.94(-1.92%) |
Dec 20, 2018 | 50.14 | 50.96 | 48.36 | 49.13 | 5,883,812 | -1.28(-2.54%) |
Dec 19, 2018 | 52.62 | 53.17 | 49.79 | 50.42 | 4,511,813 | -2.26(-4.29%) |
Dec 18, 2018 | 51.12 | 52.99 | 50.99 | 52.68 | 6,233,053 | +2.06(+4.06%) |
Dec 17, 2018 | 52.24 | 52.79 | 50.32 | 50.62 | 5,433,050 | -1.55(-2.96%) |
Dec 14, 2018 | 52.56 | 53.22 | 52.13 | 52.17 | 4,519,499 | -1.10(-2.07%) |
Dec 13, 2018 | 55.15 | 55.24 | 52.93 | 53.27 | 4,501,988 | -1.68(-3.06%) |
Dec 12, 2018 | 55.43 | 56.03 | 54.90 | 54.95 | 3,556,538 | +0.43(+0.79%) |
Dec 11, 2018 | 56.00 | 56.13 | 53.89 | 54.52 | 5,124,255 | -1.21(-2.18%) |
Dec 10, 2018 | 54.71 | 56.23 | 54.15 | 55.73 | 4,442,382 | +1.05(+1.93%) |
Dec 07, 2018 | 57.51 | 57.80 | 54.22 | 54.68 | 3,742,049 | -3.47(-5.97%) |
Dec 06, 2018 | 56.36 | 58.17 | 56.05 | 58.15 | 3,309,798 | +0.43(+0.75%) |
Dec 04, 2018 | 59.19 | 59.67 | 56.89 | 57.72 | 4,980,881 | -1.66(-2.80%) |
Dec 03, 2018 | 57.57 | 59.41 | 57.45 | 59.38 | 5,729,241 | +2.60(+4.58%) |
Nov 30, 2018 | 57.42 | 57.88 | 56.64 | 56.79 | 4,822,377 | -0.45(-0.79%) |
Nov 29, 2018 | 58.65 | 58.76 | 57.17 | 57.24 | 3,463,366 | -1.77(-2.99%) |
Nov 28, 2018 | 57.58 | 59.32 | 57.58 | 59.00 | 3,076,964 | +1.88(+3.29%) |
Nov 27, 2018 | 56.98 | 57.45 | 56.43 | 57.12 | 2,311,903 | -0.42(-0.72%) |
Nov 26, 2018 | 56.78 | 57.89 | 55.94 | 57.54 | 3,865,790 | +1.78(+3.20%) |
Nov 23, 2018 | 55.62 | 56.89 | 55.49 | 55.76 | 1,882,741 | -0.21(-0.38%) |
Nov 21, 2018 | 55.97 | 55.97 | 55.97 | 0 | -1.49(-2.60%) | |
Nov 20, 2018 | 55.70 | 57.99 | 55.01 | 57.46 | 5,001,023 | +0.33(+0.58%) |
Nov 19, 2018 | 60.38 | 60.69 | 56.71 | 57.13 | 5,587,527 | -3.92(-6.42%) |
Nov 16, 2018 | 58.28 | 61.06 | 57.55 | 61.05 | 7,562,998 | +2.56(+4.38%) |
Nov 15, 2018 | 60.30 | 60.55 | 57.12 | 58.49 | 14,223,887 | -7.77(-11.73%) |
Nov 14, 2018 | 67.96 | 68.68 | 66.04 | 66.26 | 4,385,076 | -0.73(-1.09%) |
Nov 13, 2018 | 67.53 | 68.10 | 66.45 | 66.99 | 2,922,722 | +0.02(+0.03%) |
Nov 12, 2018 | 69.45 | 69.55 | 66.46 | 66.98 | 3,983,122 | -2.37(-3.42%) |
Nov 09, 2018 | 69.92 | 70.11 | 68.75 | 69.34 | 3,483,214 | -1.00(-1.42%) |
Nov 08, 2018 | 70.66 | 71.29 | 69.98 | 70.35 | 2,903,451 | +0.02(+0.02%) |
Nov 07, 2018 | 69.23 | 70.75 | 68.92 | 70.33 | 2,128,745 | +2.12(+3.11%) |
Nov 06, 2018 | 68.04 | 68.71 | 67.51 | 68.21 | 2,083,176 | +0.17(+0.25%) |
Nov 05, 2018 | 67.35 | 68.27 | 66.82 | 68.04 | 1,932,389 | +1.03(+1.53%) |
Nov 02, 2018 | 67.25 | 68.24 | 66.36 | 67.01 | 3,128,992 | -0.49(-0.73%) |
Nov 01, 2018 | 66.64 | 67.60 | 65.88 | 67.50 | 3,153,906 | +0.85(+1.27%) |
Oct 31, 2018 | 65.85 | 67.75 | 65.56 | 66.65 | 3,899,627 | +1.64(+2.52%) |
Oct 30, 2018 | 61.10 | 65.10 | 60.88 | 65.01 | 3,835,967 | +3.95(+6.47%) |
Oct 29, 2018 | 62.14 | 63.42 | 59.96 | 61.06 | 4,296,821 | +0.08(+0.13%) |
Oct 26, 2018 | 62.30 | 62.64 | 59.66 | 60.99 | 5,055,423 | -3.75(-5.80%) |
Oct 25, 2018 | 63.75 | 65.23 | 63.34 | 64.74 | 3,747,319 | +1.73(+2.75%) |
Oct 24, 2018 | 65.76 | 66.36 | 62.88 | 63.01 | 4,517,783 | -2.71(-4.12%) |
Oct 23, 2018 | 65.40 | 66.33 | 63.65 | 65.72 | 5,351,922 | -2.49(-3.65%) |
Oct 22, 2018 | 66.11 | 68.44 | 65.91 | 68.21 | 3,198,893 | +2.34(+3.55%) |
Oct 19, 2018 | 66.79 | 67.12 | 65.33 | 65.87 | 2,703,291 | -0.40(-0.60%) |
Oct 18, 2018 | 66.78 | 67.45 | 65.55 | 66.27 | 2,520,303 | -0.87(-1.30%) |
Oct 17, 2018 | 68.20 | 68.28 | 65.62 | 67.15 | 2,826,882 | +0.98(+1.48%) |
Oct 16, 2018 | 64.49 | 66.35 | 64.17 | 66.17 | 2,945,494 | +2.20(+3.44%) |
Oct 15, 2018 | 64.91 | 65.16 | 63.94 | 63.97 | 1,877,522 | -1.35(-2.07%) |
Oct 12, 2018 | 64.44 | 65.61 | 64.05 | 65.32 | 3,111,446 | +2.51(+4.00%) |
Oct 11, 2018 | 63.81 | 65.23 | 62.53 | 62.81 | 4,297,790 | -1.43(-2.22%) |
Oct 10, 2018 | 67.36 | 67.42 | 63.99 | 64.23 | 4,428,076 | -3.47(-5.13%) |
Oct 09, 2018 | 67.74 | 68.74 | 67.31 | 67.71 | 3,043,495 | -0.31(-0.45%) |
Oct 08, 2018 | 69.42 | 69.96 | 67.17 | 68.01 | 3,119,329 | -1.89(-2.71%) |
Oct 05, 2018 | 71.16 | 71.78 | 69.36 | 69.91 | 2,444,926 | -1.35(-1.89%) |
Oct 04, 2018 | 72.11 | 72.55 | 70.84 | 71.26 | 2,359,164 | -1.24(-1.71%) |
Oct 03, 2018 | 72.57 | 73.10 | 71.57 | 72.50 | 2,236,670 | +0.08(+0.12%) |
Oct 02, 2018 | 72.71 | 72.95 | 72.11 | 72.41 | 1,780,184 | -0.41(-0.56%) |