Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 47.09 | 47.87 | 46.77 | 47.75 | 4,711,242 | +1.07(+2.30%) |
Dec 28, 2018 | 46.97 | 47.70 | 46.20 | 46.68 | 3,348,852 | -0.24(-0.51%) |
Dec 27, 2018 | 46.42 | 47.00 | 45.03 | 46.91 | 3,263,989 | -0.28(-0.60%) |
Dec 26, 2018 | 44.69 | 47.29 | 44.05 | 47.20 | 4,188,846 | +2.76(+6.21%) |
Dec 24, 2018 | 43.93 | 45.27 | 43.47 | 44.44 | 2,599,309 | -0.06(-0.14%) |
Dec 21, 2018 | 46.23 | 46.80 | 44.20 | 44.50 | 7,431,333 | -1.68(-3.64%) |
Dec 20, 2018 | 46.39 | 47.37 | 45.31 | 46.18 | 5,811,543 | -0.81(-1.72%) |
Dec 19, 2018 | 48.85 | 49.01 | 46.45 | 46.99 | 9,029,424 | -1.60(-3.29%) |
Dec 18, 2018 | 48.63 | 49.35 | 47.72 | 48.58 | 6,202,498 | +0.32(+0.67%) |
Dec 17, 2018 | 49.21 | 49.84 | 47.61 | 48.26 | 4,455,090 | -1.36(-2.74%) |
Dec 14, 2018 | 49.12 | 50.71 | 48.99 | 49.62 | 5,317,010 | -0.24(-0.47%) |
Dec 13, 2018 | 50.85 | 51.11 | 49.39 | 49.86 | 5,524,735 | -0.30(-0.60%) |
Dec 12, 2018 | 49.97 | 50.95 | 49.45 | 50.15 | 5,202,270 | +1.08(+2.19%) |
Dec 11, 2018 | 49.66 | 51.10 | 48.91 | 49.08 | 5,461,445 | +0.71(+1.46%) |
Dec 10, 2018 | 48.74 | 49.57 | 47.71 | 48.37 | 4,275,052 | +0.11(+0.23%) |
Dec 07, 2018 | 49.89 | 50.85 | 48.06 | 48.26 | 7,365,500 | -2.13(-4.22%) |
Dec 06, 2018 | 48.97 | 50.42 | 47.77 | 50.39 | 6,048,033 | +0.11(+0.22%) |
Dec 04, 2018 | 52.30 | 52.43 | 49.90 | 50.28 | 5,729,361 | -2.51(-4.75%) |
Dec 03, 2018 | 52.61 | 53.57 | 52.20 | 52.79 | 11,021,798 | +3.08(+6.19%) |
Nov 30, 2018 | 49.05 | 49.88 | 48.66 | 49.71 | 5,513,515 | +0.43(+0.86%) |
Nov 29, 2018 | 49.55 | 49.89 | 48.47 | 49.29 | 4,164,466 | -0.62(-1.23%) |
Nov 28, 2018 | 49.63 | 50.09 | 48.23 | 49.90 | 4,672,641 | +0.94(+1.92%) |
Nov 27, 2018 | 48.71 | 49.24 | 47.86 | 48.96 | 5,596,832 | -0.30(-0.61%) |
Nov 26, 2018 | 47.02 | 49.47 | 46.98 | 49.26 | 7,466,955 | +3.35(+7.29%) |
Nov 23, 2018 | 46.65 | 46.76 | 45.82 | 45.91 | 1,660,785 | -1.10(-2.35%) |
Nov 21, 2018 | 47.01 | 47.01 | 47.01 | 0 | +1.47(+3.24%) | |
Nov 20, 2018 | 44.70 | 45.88 | 44.01 | 45.54 | 7,427,356 | -0.11(-0.24%) |
Nov 19, 2018 | 48.75 | 48.91 | 45.43 | 45.65 | 5,626,928 | -3.04(-6.24%) |
Nov 16, 2018 | 48.15 | 49.07 | 47.78 | 48.69 | 6,555,277 | +0.07(+0.15%) |
Nov 15, 2018 | 47.74 | 48.85 | 47.26 | 48.62 | 6,411,942 | +1.13(+2.38%) |
Nov 14, 2018 | 47.09 | 47.96 | 46.99 | 47.48 | 6,193,469 | +0.84(+1.80%) |
Nov 13, 2018 | 46.72 | 47.96 | 46.45 | 46.64 | 8,085,054 | +0.50(+1.08%) |
Nov 12, 2018 | 47.03 | 47.48 | 45.98 | 46.15 | 4,725,115 | -0.99(-2.09%) |
Nov 09, 2018 | 48.45 | 48.70 | 46.92 | 47.13 | 5,203,175 | -1.47(-3.02%) |
Nov 08, 2018 | 48.62 | 49.19 | 47.77 | 48.60 | 9,490,208 | -2.59(-5.06%) |
Nov 07, 2018 | 50.58 | 51.47 | 50.01 | 51.19 | 5,969,635 | +1.05(+2.09%) |
Nov 06, 2018 | 49.69 | 50.26 | 49.11 | 50.14 | 5,180,027 | +0.26(+0.53%) |
Nov 05, 2018 | 50.55 | 50.90 | 49.45 | 49.87 | 4,863,568 | -1.02(-2.01%) |
Nov 02, 2018 | 52.09 | 52.38 | 50.21 | 50.90 | 8,134,167 | -0.73(-1.42%) |
Nov 01, 2018 | 46.42 | 51.98 | 46.27 | 51.63 | 13,921,832 | +5.46(+11.82%) |
Oct 31, 2018 | 46.98 | 47.45 | 45.59 | 46.17 | 6,443,014 | +0.13(+0.28%) |
Oct 30, 2018 | 45.49 | 46.16 | 44.59 | 46.05 | 6,927,784 | +0.14(+0.32%) |
Oct 29, 2018 | 47.87 | 47.91 | 45.25 | 45.90 | 8,103,330 | -1.50(-3.17%) |
Oct 26, 2018 | 48.43 | 48.56 | 46.80 | 47.40 | 5,245,283 | -1.69(-3.45%) |
Oct 25, 2018 | 47.19 | 49.35 | 47.14 | 49.10 | 10,866,787 | +2.04(+4.35%) |
Oct 24, 2018 | 48.41 | 48.60 | 46.94 | 47.05 | 8,040,205 | -1.24(-2.57%) |
Oct 23, 2018 | 48.45 | 48.85 | 47.60 | 48.29 | 6,552,280 | -1.38(-2.77%) |
Oct 22, 2018 | 50.73 | 50.79 | 49.58 | 49.67 | 5,316,785 | -0.70(-1.38%) |
Oct 19, 2018 | 50.48 | 51.17 | 50.04 | 50.36 | 7,890,249 | -0.34(-0.68%) |
Oct 18, 2018 | 51.85 | 52.19 | 50.61 | 50.71 | 6,167,825 | -1.19(-2.30%) |
Oct 17, 2018 | 51.75 | 52.56 | 51.34 | 51.90 | 3,250,607 | +0.08(+0.16%) |
Oct 16, 2018 | 51.57 | 51.98 | 50.75 | 51.82 | 4,894,094 | +1.31(+2.60%) |
Oct 15, 2018 | 50.46 | 50.93 | 50.29 | 50.51 | 4,423,803 | -0.30(-0.59%) |
Oct 12, 2018 | 51.26 | 51.64 | 50.34 | 50.81 | 5,740,081 | +0.60(+1.19%) |
Oct 11, 2018 | 50.65 | 51.23 | 49.81 | 50.21 | 8,574,728 | -0.76(-1.49%) |
Oct 10, 2018 | 52.62 | 52.71 | 50.87 | 50.97 | 7,493,999 | -1.76(-3.35%) |
Oct 09, 2018 | 52.69 | 52.87 | 52.26 | 52.73 | 4,516,855 | -0.03(-0.05%) |
Oct 08, 2018 | 52.44 | 53.45 | 52.13 | 52.76 | 3,880,080 | -0.35(-0.66%) |
Oct 05, 2018 | 53.55 | 54.10 | 52.26 | 53.11 | 5,280,760 | -0.59(-1.10%) |
Oct 04, 2018 | 54.77 | 55.26 | 53.52 | 53.70 | 4,168,586 | -1.33(-2.42%) |
Oct 03, 2018 | 54.46 | 55.62 | 54.33 | 55.03 | 7,218,221 | +1.47(+2.74%) |
Oct 02, 2018 | 53.76 | 54.27 | 53.49 | 53.56 | 3,693,142 | -0.50(-0.92%) |