Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 52.24 | 52.70 | 51.99 | 52.65 | 520,139 | +0.57(+1.09%) |
Dec 28, 2018 | 52.39 | 52.71 | 52.00 | 52.09 | 483,757 | -0.08(-0.16%) |
Dec 27, 2018 | 51.52 | 52.18 | 50.39 | 52.17 | 620,128 | +0.19(+0.36%) |
Dec 26, 2018 | 51.07 | 52.03 | 50.02 | 51.98 | 668,194 | +1.18(+2.33%) |
Dec 24, 2018 | 51.45 | 51.53 | 50.78 | 50.80 | 532,995 | -1.02(-1.97%) |
Dec 21, 2018 | 52.88 | 53.52 | 51.70 | 51.82 | 1,431,711 | -0.60(-1.14%) |
Dec 20, 2018 | 52.31 | 53.76 | 51.83 | 52.42 | 1,296,108 | -0.06(-0.12%) |
Dec 19, 2018 | 52.12 | 53.37 | 52.12 | 52.48 | 1,364,023 | +0.26(+0.50%) |
Dec 18, 2018 | 53.09 | 53.69 | 52.16 | 52.22 | 749,698 | -0.50(-0.95%) |
Dec 17, 2018 | 53.13 | 53.54 | 52.59 | 52.72 | 1,027,852 | -0.58(-1.09%) |
Dec 14, 2018 | 53.47 | 54.05 | 53.20 | 53.30 | 891,900 | -0.40(-0.75%) |
Dec 13, 2018 | 54.02 | 54.48 | 53.37 | 53.71 | 1,966,256 | -0.04(-0.08%) |
Dec 12, 2018 | 54.23 | 54.48 | 53.62 | 53.75 | 1,084,227 | +0.02(+0.03%) |
Dec 11, 2018 | 53.88 | 54.42 | 53.32 | 53.73 | 1,311,823 | +0.38(+0.70%) |
Dec 10, 2018 | 53.83 | 54.18 | 52.73 | 53.36 | 2,442,103 | -0.60(-1.11%) |
Dec 07, 2018 | 55.81 | 57.01 | 53.95 | 53.96 | 1,840,006 | -1.95(-3.49%) |
Dec 06, 2018 | 56.45 | 56.84 | 55.33 | 55.91 | 2,052,161 | -1.19(-2.08%) |
Dec 04, 2018 | 58.31 | 58.95 | 57.03 | 57.10 | 829,662 | -1.59(-2.71%) |
Dec 03, 2018 | 58.80 | 58.80 | 58.19 | 58.69 | 502,675 | +0.60(+1.03%) |
Nov 30, 2018 | 58.03 | 58.14 | 57.54 | 58.09 | 889,218 | +0.13(+0.23%) |
Nov 29, 2018 | 57.77 | 58.29 | 57.77 | 57.96 | 719,361 | +0.01(+0.02%) |
Nov 28, 2018 | 57.66 | 58.05 | 56.97 | 57.95 | 1,192,625 | +0.58(+1.01%) |
Nov 27, 2018 | 58.00 | 58.14 | 57.04 | 57.37 | 1,134,759 | -0.88(-1.51%) |
Nov 26, 2018 | 58.12 | 58.65 | 57.29 | 58.24 | 833,815 | +0.36(+0.62%) |
Nov 23, 2018 | 57.69 | 58.18 | 57.48 | 57.88 | 307,505 | -0.21(-0.35%) |
Nov 21, 2018 | 58.09 | 58.09 | 58.09 | 0 | +0.36(+0.62%) | |
Nov 20, 2018 | 58.16 | 58.98 | 57.63 | 57.73 | 556,226 | -0.87(-1.48%) |
Nov 19, 2018 | 58.68 | 59.09 | 58.27 | 58.60 | 604,318 | -0.31(-0.53%) |
Nov 16, 2018 | 58.41 | 59.13 | 58.40 | 58.91 | 764,965 | +0.39(+0.67%) |
Nov 15, 2018 | 58.18 | 58.77 | 57.29 | 58.52 | 1,122,600 | +0.14(+0.25%) |
Nov 14, 2018 | 59.73 | 59.79 | 57.44 | 58.38 | 1,592,329 | -0.99(-1.67%) |
Nov 13, 2018 | 59.98 | 60.13 | 58.99 | 59.37 | 1,402,693 | -0.03(-0.05%) |
Nov 12, 2018 | 59.26 | 60.47 | 59.26 | 59.40 | 1,731,050 | -0.38(-0.63%) |
Nov 09, 2018 | 56.35 | 60.02 | 55.77 | 59.77 | 2,619,944 | +2.19(+3.81%) |
Nov 08, 2018 | 57.38 | 58.16 | 56.64 | 57.58 | 1,189,893 | -0.03(-0.05%) |
Nov 07, 2018 | 57.59 | 58.07 | 57.06 | 57.61 | 777,829 | +0.20(+0.34%) |
Nov 06, 2018 | 56.81 | 57.52 | 55.79 | 57.41 | 618,905 | +0.48(+0.85%) |
Nov 05, 2018 | 56.66 | 57.31 | 56.14 | 56.93 | 744,618 | +0.24(+0.43%) |
Nov 02, 2018 | 57.25 | 57.50 | 56.44 | 56.69 | 864,748 | -0.43(-0.75%) |
Nov 01, 2018 | 56.64 | 57.29 | 56.53 | 57.12 | 1,303,937 | +0.49(+0.87%) |
Oct 31, 2018 | 56.44 | 57.03 | 55.89 | 56.62 | 816,545 | +0.54(+0.96%) |
Oct 30, 2018 | 55.23 | 56.11 | 55.18 | 56.09 | 1,080,494 | +0.95(+1.72%) |
Oct 29, 2018 | 55.88 | 56.17 | 54.79 | 55.14 | 1,092,762 | -0.37(-0.66%) |
Oct 26, 2018 | 55.23 | 56.07 | 54.89 | 55.50 | 594,898 | -0.29(-0.51%) |
Oct 25, 2018 | 55.48 | 56.12 | 55.33 | 55.79 | 747,555 | +0.65(+1.18%) |
Oct 24, 2018 | 56.27 | 57.01 | 55.09 | 55.14 | 681,717 | -1.15(-2.04%) |
Oct 23, 2018 | 55.97 | 56.64 | 55.26 | 56.28 | 684,915 | -0.37(-0.65%) |
Oct 22, 2018 | 56.90 | 57.11 | 56.44 | 56.65 | 415,212 | -0.12(-0.20%) |
Oct 19, 2018 | 56.67 | 57.28 | 56.60 | 56.77 | 564,840 | +0.12(+0.21%) |
Oct 18, 2018 | 56.41 | 57.01 | 56.19 | 56.65 | 961,361 | +0.10(+0.18%) |
Oct 17, 2018 | 56.54 | 56.88 | 56.05 | 56.55 | 828,719 | -0.00(-0.01%) |
Oct 16, 2018 | 55.63 | 56.57 | 55.16 | 56.55 | 1,027,126 | +1.25(+2.27%) |
Oct 15, 2018 | 54.93 | 55.70 | 54.47 | 55.30 | 1,223,054 | +0.35(+0.64%) |
Oct 12, 2018 | 55.05 | 55.60 | 54.14 | 54.95 | 1,421,431 | +0.31(+0.57%) |
Oct 11, 2018 | 56.12 | 56.24 | 54.32 | 54.64 | 1,945,386 | -1.63(-2.89%) |
Oct 10, 2018 | 56.22 | 56.69 | 56.08 | 56.27 | 1,567,860 | -0.11(-0.19%) |
Oct 09, 2018 | 56.80 | 57.22 | 56.16 | 56.37 | 1,091,228 | -0.55(-0.97%) |
Oct 08, 2018 | 57.98 | 57.98 | 56.30 | 56.93 | 899,950 | -1.28(-2.20%) |
Oct 05, 2018 | 58.40 | 58.76 | 58.10 | 58.21 | 760,048 | -0.21(-0.35%) |
Oct 04, 2018 | 58.45 | 58.49 | 57.92 | 58.41 | 1,111,114 | -0.13(-0.21%) |
Oct 03, 2018 | 58.44 | 58.65 | 58.13 | 58.54 | 1,096,065 | +0.30(+0.51%) |
Oct 02, 2018 | 58.57 | 58.67 | 57.14 | 58.24 | 1,479,637 | -0.48(-0.82%) |