Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 56.06 | 56.26 | 55.49 | 56.04 | 1,859,971 | +0.41(+0.74%) |
Dec 28, 2018 | 56.26 | 56.62 | 55.43 | 55.62 | 2,007,741 | -0.46(-0.81%) |
Dec 27, 2018 | 54.57 | 56.10 | 54.07 | 56.08 | 2,027,125 | +0.76(+1.37%) |
Dec 26, 2018 | 53.36 | 55.37 | 52.74 | 55.32 | 2,876,658 | +2.31(+4.35%) |
Dec 24, 2018 | 54.60 | 54.79 | 52.99 | 53.02 | 1,890,432 | -1.89(-3.45%) |
Dec 21, 2018 | 56.45 | 57.51 | 54.76 | 54.91 | 5,764,074 | -0.96(-1.72%) |
Dec 20, 2018 | 55.49 | 56.52 | 54.64 | 55.87 | 5,091,287 | +0.17(+0.31%) |
Dec 19, 2018 | 55.70 | 57.32 | 54.73 | 55.70 | 4,403,726 | +0.38(+0.68%) |
Dec 18, 2018 | 56.12 | 56.57 | 55.00 | 55.32 | 3,570,331 | -0.54(-0.97%) |
Dec 17, 2018 | 56.78 | 57.26 | 55.50 | 55.86 | 3,650,967 | -0.82(-1.44%) |
Dec 14, 2018 | 57.54 | 57.73 | 56.51 | 56.68 | 2,303,862 | -1.27(-2.20%) |
Dec 13, 2018 | 58.91 | 58.93 | 57.40 | 57.95 | 2,525,597 | -0.64(-1.09%) |
Dec 12, 2018 | 59.54 | 59.70 | 58.56 | 58.59 | 1,875,449 | -0.02(-0.03%) |
Dec 11, 2018 | 59.12 | 60.16 | 58.10 | 58.61 | 2,067,124 | +0.02(+0.03%) |
Dec 10, 2018 | 58.23 | 58.87 | 57.45 | 58.59 | 2,110,838 | +0.38(+0.65%) |
Dec 07, 2018 | 59.22 | 59.63 | 57.11 | 58.21 | 2,521,273 | -1.28(-2.15%) |
Dec 06, 2018 | 58.57 | 59.61 | 57.83 | 59.49 | 2,923,891 | -0.11(-0.19%) |
Dec 04, 2018 | 60.99 | 61.30 | 59.44 | 59.61 | 3,008,879 | -1.47(-2.41%) |
Dec 03, 2018 | 61.54 | 61.71 | 60.07 | 61.08 | 2,329,191 | +0.21(+0.35%) |
Nov 30, 2018 | 60.34 | 61.06 | 60.04 | 60.86 | 3,973,162 | +0.72(+1.20%) |
Nov 29, 2018 | 60.48 | 60.73 | 60.07 | 60.14 | 2,608,937 | -0.80(-1.31%) |
Nov 28, 2018 | 59.54 | 60.95 | 59.43 | 60.94 | 2,724,542 | +1.45(+2.44%) |
Nov 27, 2018 | 58.60 | 59.50 | 58.36 | 59.49 | 1,849,262 | +0.65(+1.10%) |
Nov 26, 2018 | 58.74 | 58.88 | 57.94 | 58.84 | 3,001,061 | +0.99(+1.71%) |
Nov 23, 2018 | 57.40 | 58.41 | 57.21 | 57.85 | 1,037,063 | -0.06(-0.10%) |
Nov 21, 2018 | 57.91 | 57.91 | 57.91 | 0 | +0.03(+0.04%) | |
Nov 20, 2018 | 58.57 | 58.70 | 57.59 | 57.89 | 2,200,832 | -0.95(-1.62%) |
Nov 19, 2018 | 59.08 | 59.42 | 58.13 | 58.84 | 2,581,070 | -0.38(-0.64%) |
Nov 16, 2018 | 58.32 | 59.37 | 57.91 | 59.22 | 2,344,205 | +0.78(+1.34%) |
Nov 15, 2018 | 56.93 | 58.57 | 56.67 | 58.44 | 3,251,840 | +1.05(+1.83%) |
Nov 14, 2018 | 58.39 | 59.24 | 57.28 | 57.39 | 3,268,115 | -0.89(-1.52%) |
Nov 13, 2018 | 59.70 | 59.70 | 57.95 | 58.27 | 2,010,703 | -0.18(-0.31%) |
Nov 12, 2018 | 59.21 | 59.38 | 58.37 | 58.45 | 1,963,682 | -0.91(-1.54%) |
Nov 09, 2018 | 59.06 | 59.51 | 58.74 | 59.37 | 1,592,915 | +0.02(+0.03%) |
Nov 08, 2018 | 58.99 | 59.58 | 58.82 | 59.35 | 2,156,107 | +0.45(+0.76%) |
Nov 07, 2018 | 58.26 | 58.94 | 58.05 | 58.90 | 2,084,339 | +1.12(+1.94%) |
Nov 06, 2018 | 57.02 | 57.83 | 57.02 | 57.78 | 2,125,467 | +0.77(+1.36%) |
Nov 05, 2018 | 56.37 | 57.26 | 56.19 | 57.01 | 2,873,367 | +0.68(+1.21%) |
Nov 02, 2018 | 56.02 | 56.46 | 55.55 | 56.33 | 3,092,472 | +0.43(+0.77%) |
Nov 01, 2018 | 56.28 | 56.50 | 55.68 | 55.90 | 2,485,870 | -0.43(-0.76%) |
Oct 31, 2018 | 55.73 | 57.03 | 55.69 | 56.33 | 4,074,561 | +1.22(+2.22%) |
Oct 30, 2018 | 54.58 | 55.18 | 54.31 | 55.11 | 3,046,890 | +0.61(+1.11%) |
Oct 29, 2018 | 55.25 | 55.61 | 53.62 | 54.50 | 2,458,321 | -0.08(-0.14%) |
Oct 26, 2018 | 54.15 | 55.20 | 53.73 | 54.58 | 3,357,109 | -0.78(-1.40%) |
Oct 25, 2018 | 55.30 | 55.65 | 54.52 | 55.36 | 3,773,920 | +0.65(+1.18%) |
Oct 24, 2018 | 56.36 | 56.56 | 54.59 | 54.71 | 4,051,180 | -1.70(-3.01%) |
Oct 23, 2018 | 57.44 | 57.44 | 55.76 | 56.40 | 3,823,551 | -1.21(-2.10%) |
Oct 22, 2018 | 58.19 | 58.36 | 57.58 | 57.61 | 2,332,366 | -0.32(-0.54%) |
Oct 19, 2018 | 58.42 | 58.91 | 57.87 | 57.93 | 2,773,646 | -0.08(-0.13%) |
Oct 18, 2018 | 58.79 | 59.37 | 57.95 | 58.01 | 3,343,467 | -0.73(-1.25%) |
Oct 17, 2018 | 58.84 | 59.60 | 58.13 | 58.74 | 4,421,777 | +0.00(+0.00%) |
Oct 16, 2018 | 58.46 | 58.94 | 58.16 | 58.74 | 3,514,271 | +0.74(+1.28%) |
Oct 15, 2018 | 58.14 | 58.55 | 57.77 | 58.00 | 2,627,183 | -0.20(-0.35%) |
Oct 12, 2018 | 58.41 | 58.96 | 57.44 | 58.20 | 3,432,168 | +0.62(+1.08%) |
Oct 11, 2018 | 59.26 | 59.60 | 57.24 | 57.58 | 4,721,116 | -1.69(-2.85%) |
Oct 10, 2018 | 61.81 | 61.81 | 59.22 | 59.27 | 3,144,166 | -2.55(-4.12%) |
Oct 09, 2018 | 61.86 | 62.66 | 61.57 | 61.82 | 1,785,225 | +0.12(+0.19%) |
Oct 08, 2018 | 61.91 | 62.21 | 61.24 | 61.70 | 2,381,337 | -0.49(-0.80%) |
Oct 05, 2018 | 61.79 | 62.49 | 61.41 | 62.19 | 2,319,777 | +0.47(+0.76%) |
Oct 04, 2018 | 62.18 | 62.24 | 61.12 | 61.72 | 2,880,310 | -0.69(-1.11%) |
Oct 03, 2018 | 63.96 | 63.97 | 62.18 | 62.42 | 3,597,211 | -1.35(-2.11%) |
Oct 02, 2018 | 62.68 | 64.82 | 61.65 | 63.76 | 6,898,086 | +0.90(+1.44%) |