Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 46.75 | 46.96 | 46.22 | 46.60 | 2,560,663 | -0.20(-0.42%) |
Dec 28, 2018 | 46.85 | 47.43 | 46.49 | 46.79 | 2,062,233 | +0.09(+0.19%) |
Dec 27, 2018 | 46.57 | 46.70 | 45.41 | 46.70 | 3,037,987 | -0.01(-0.02%) |
Dec 26, 2018 | 45.81 | 46.74 | 45.05 | 46.71 | 2,586,101 | +1.09(+2.38%) |
Dec 24, 2018 | 46.98 | 46.99 | 45.48 | 45.63 | 1,351,413 | -1.49(-3.16%) |
Dec 21, 2018 | 47.22 | 48.18 | 46.75 | 47.11 | 6,517,273 | +0.26(+0.56%) |
Dec 20, 2018 | 47.80 | 47.91 | 46.17 | 46.85 | 4,023,692 | -1.12(-2.33%) |
Dec 19, 2018 | 48.76 | 49.43 | 47.80 | 47.97 | 4,178,039 | -0.13(-0.27%) |
Dec 18, 2018 | 48.36 | 48.85 | 47.80 | 48.10 | 3,304,250 | -0.31(-0.64%) |
Dec 17, 2018 | 49.21 | 49.49 | 48.02 | 48.41 | 2,909,157 | -0.92(-1.87%) |
Dec 14, 2018 | 49.71 | 50.01 | 49.08 | 49.34 | 3,371,682 | -0.56(-1.13%) |
Dec 13, 2018 | 50.00 | 50.15 | 49.58 | 49.90 | 2,250,703 | +0.04(+0.08%) |
Dec 12, 2018 | 50.06 | 50.20 | 49.62 | 49.86 | 3,329,531 | +0.11(+0.21%) |
Dec 11, 2018 | 49.48 | 50.32 | 49.44 | 49.75 | 2,255,655 | +0.47(+0.95%) |
Dec 10, 2018 | 49.82 | 50.00 | 48.64 | 49.29 | 4,090,273 | -0.44(-0.89%) |
Dec 07, 2018 | 50.06 | 50.06 | 49.21 | 49.73 | 3,316,260 | -0.35(-0.70%) |
Dec 06, 2018 | 50.47 | 50.68 | 49.43 | 50.08 | 4,501,374 | -0.38(-0.76%) |
Dec 04, 2018 | 51.85 | 52.25 | 50.30 | 50.46 | 3,378,167 | -1.13(-2.19%) |
Dec 03, 2018 | 51.99 | 51.99 | 51.21 | 51.59 | 3,594,256 | -0.43(-0.83%) |
Nov 30, 2018 | 51.26 | 52.06 | 51.23 | 52.03 | 3,839,404 | +0.78(+1.53%) |
Nov 29, 2018 | 50.69 | 51.56 | 50.66 | 51.24 | 3,299,163 | +0.53(+1.04%) |
Nov 28, 2018 | 49.94 | 50.76 | 49.71 | 50.71 | 2,910,361 | +0.28(+0.56%) |
Nov 27, 2018 | 49.86 | 50.62 | 49.50 | 50.43 | 3,794,404 | +0.61(+1.22%) |
Nov 26, 2018 | 49.97 | 50.20 | 49.58 | 49.82 | 4,121,490 | -0.19(-0.39%) |
Nov 23, 2018 | 49.94 | 50.13 | 49.55 | 50.02 | 1,184,131 | -0.12(-0.24%) |
Nov 21, 2018 | 50.14 | 50.14 | 50.14 | 0 | +0.15(+0.29%) | |
Nov 20, 2018 | 50.47 | 50.95 | 49.86 | 49.99 | 5,196,986 | +0.02(+0.03%) |
Nov 19, 2018 | 49.98 | 50.45 | 49.32 | 49.98 | 5,337,497 | -0.03(-0.06%) |
Nov 16, 2018 | 50.64 | 50.84 | 49.83 | 50.01 | 4,179,577 | -0.64(-1.26%) |
Nov 15, 2018 | 50.30 | 50.67 | 49.70 | 50.65 | 3,174,806 | +0.05(+0.10%) |
Nov 14, 2018 | 50.49 | 51.01 | 50.07 | 50.60 | 4,950,289 | -0.78(-1.51%) |
Nov 13, 2018 | 52.16 | 52.35 | 50.71 | 51.38 | 4,309,895 | -0.71(-1.37%) |
Nov 12, 2018 | 52.61 | 53.06 | 51.94 | 52.09 | 2,774,583 | -0.58(-1.09%) |
Nov 09, 2018 | 52.73 | 53.19 | 52.22 | 52.67 | 2,845,840 | -0.14(-0.26%) |
Nov 08, 2018 | 51.86 | 52.84 | 51.85 | 52.80 | 4,717,518 | +0.74(+1.42%) |
Nov 07, 2018 | 52.46 | 52.58 | 51.22 | 52.07 | 2,983,751 | -0.10(-0.19%) |
Nov 06, 2018 | 51.27 | 52.19 | 50.89 | 52.16 | 7,015,910 | +1.00(+1.96%) |
Nov 05, 2018 | 51.32 | 51.95 | 50.97 | 51.16 | 4,596,363 | +0.12(+0.24%) |
Nov 02, 2018 | 51.66 | 52.03 | 50.67 | 51.04 | 5,928,433 | -0.81(-1.56%) |
Nov 01, 2018 | 52.75 | 52.75 | 51.46 | 51.85 | 7,918,370 | -1.20(-2.26%) |
Oct 31, 2018 | 53.20 | 54.65 | 52.62 | 53.05 | 9,789,339 | -5.17(-8.88%) |
Oct 30, 2018 | 57.42 | 58.35 | 57.07 | 58.22 | 2,481,353 | +1.27(+2.23%) |
Oct 29, 2018 | 56.26 | 57.64 | 56.26 | 56.94 | 1,917,021 | +0.92(+1.63%) |
Oct 26, 2018 | 57.00 | 57.32 | 55.68 | 56.03 | 2,083,617 | -1.13(-1.97%) |
Oct 25, 2018 | 57.75 | 57.80 | 56.93 | 57.15 | 2,857,843 | -0.73(-1.26%) |
Oct 24, 2018 | 57.80 | 59.12 | 57.79 | 57.88 | 3,981,415 | +0.22(+0.38%) |
Oct 23, 2018 | 56.96 | 57.94 | 56.47 | 57.66 | 3,095,050 | +0.48(+0.84%) |
Oct 22, 2018 | 57.95 | 58.29 | 57.02 | 57.19 | 2,134,959 | -0.47(-0.81%) |
Oct 19, 2018 | 56.71 | 57.81 | 56.71 | 57.66 | 3,269,353 | +1.30(+2.31%) |
Oct 18, 2018 | 56.56 | 57.13 | 56.08 | 56.35 | 2,171,798 | -0.07(-0.13%) |
Oct 17, 2018 | 56.37 | 56.88 | 55.96 | 56.43 | 1,690,345 | -0.16(-0.29%) |
Oct 16, 2018 | 55.89 | 56.93 | 55.64 | 56.59 | 2,103,271 | +0.96(+1.72%) |
Oct 15, 2018 | 55.10 | 56.10 | 55.09 | 55.63 | 2,095,796 | +0.58(+1.06%) |
Oct 12, 2018 | 55.02 | 55.28 | 54.68 | 55.05 | 2,034,859 | +0.27(+0.49%) |
Oct 11, 2018 | 55.83 | 56.18 | 54.70 | 54.78 | 3,828,662 | -0.90(-1.61%) |
Oct 10, 2018 | 56.06 | 57.03 | 55.67 | 55.68 | 3,115,604 | -0.21(-0.38%) |
Oct 09, 2018 | 56.85 | 56.98 | 55.77 | 55.89 | 1,837,990 | -1.03(-1.81%) |
Oct 08, 2018 | 56.35 | 57.15 | 56.35 | 56.92 | 2,287,363 | +0.71(+1.27%) |
Oct 05, 2018 | 55.90 | 56.47 | 55.90 | 56.21 | 1,578,142 | +0.19(+0.35%) |
Oct 04, 2018 | 55.05 | 56.13 | 54.07 | 56.01 | 2,721,406 | +0.38(+0.68%) |
Oct 03, 2018 | 57.38 | 57.66 | 55.49 | 55.63 | 3,424,655 | -1.42(-2.49%) |
Oct 02, 2018 | 56.81 | 57.67 | 56.73 | 57.05 | 1,803,428 | +0.43(+0.76%) |