Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 41.36 | 41.56 | 41.12 | 41.32 | 220,300 | +0.22(+0.54%) |
Dec 28, 2018 | 41.02 | 41.51 | 41.02 | 41.10 | 339,000 | +0.08(+0.20%) |
Dec 27, 2018 | 39.00 | 41.16 | 39.00 | 41.02 | 804,794 | +0.04(+0.10%) |
Dec 26, 2018 | 39.84 | 41.00 | 39.46 | 40.98 | 394,524 | +1.10(+2.76%) |
Dec 24, 2018 | 40.12 | 40.50 | 39.88 | 39.88 | 223,350 | -1.02(-2.49%) |
Dec 21, 2018 | 41.66 | 41.90 | 40.80 | 40.90 | 397,650 | -0.72(-1.73%) |
Dec 20, 2018 | 42.08 | 42.46 | 41.52 | 41.62 | 320,071 | -0.56(-1.33%) |
Dec 19, 2018 | 42.92 | 43.22 | 42.18 | 42.18 | 204,287 | -0.46(-1.08%) |
Dec 18, 2018 | 42.78 | 43.04 | 42.56 | 42.64 | 100,696 | -0.16(-0.37%) |
Dec 17, 2018 | 43.36 | 43.46 | 42.58 | 42.80 | 158,250 | -0.68(-1.56%) |
Dec 14, 2018 | 43.56 | 43.92 | 43.48 | 43.48 | 142,800 | -0.66(-1.50%) |
Dec 13, 2018 | 44.08 | 44.42 | 43.98 | 44.14 | 82,414 | +0.00(+0.00%) |
Dec 12, 2018 | 44.10 | 44.56 | 44.08 | 44.14 | 70,330 | +0.48(+1.10%) |
Dec 11, 2018 | 44.30 | 44.60 | 43.60 | 43.66 | 79,756 | -0.12(-0.27%) |
Dec 10, 2018 | 44.04 | 44.16 | 43.54 | 43.78 | 134,916 | -0.54(-1.22%) |
Dec 07, 2018 | 44.72 | 45.24 | 44.26 | 44.32 | 62,300 | -0.36(-0.81%) |
Dec 06, 2018 | 44.36 | 44.68 | 43.90 | 44.68 | 211,441 | -0.74(-1.63%) |
Dec 04, 2018 | 45.90 | 46.16 | 45.34 | 45.42 | 112,500 | -0.68(-1.48%) |
Dec 03, 2018 | 46.44 | 46.58 | 45.84 | 46.10 | 123,640 | +0.48(+1.05%) |
Nov 30, 2018 | 45.30 | 45.64 | 45.30 | 45.62 | 89,000 | -0.04(-0.09%) |
Nov 29, 2018 | 45.24 | 45.86 | 45.24 | 45.66 | 57,005 | +0.10(+0.22%) |
Nov 28, 2018 | 44.74 | 45.56 | 44.74 | 45.56 | 121,471 | +0.72(+1.61%) |
Nov 27, 2018 | 44.84 | 45.02 | 44.58 | 44.84 | 65,051 | -0.28(-0.62%) |
Nov 26, 2018 | 45.22 | 45.52 | 45.00 | 45.12 | 49,525 | +0.26(+0.58%) |
Nov 23, 2018 | 44.94 | 45.12 | 44.82 | 44.86 | 22,050 | -0.48(-1.06%) |
Nov 21, 2018 | 45.34 | 45.34 | 45.34 | 0 | +0.88(+1.98%) | |
Nov 20, 2018 | 44.90 | 45.02 | 44.30 | 44.46 | 83,561 | -1.06(-2.33%) |
Nov 19, 2018 | 45.60 | 45.78 | 45.34 | 45.52 | 72,191 | -0.30(-0.65%) |
Nov 16, 2018 | 45.68 | 45.94 | 45.54 | 45.82 | 110,600 | +0.10(+0.22%) |
Nov 15, 2018 | 45.30 | 45.88 | 45.28 | 45.72 | 59,225 | +0.20(+0.44%) |
Nov 14, 2018 | 45.60 | 45.86 | 45.16 | 45.52 | 117,829 | +0.06(+0.13%) |
Nov 13, 2018 | 45.42 | 45.82 | 45.26 | 45.46 | 216,822 | +0.02(+0.04%) |
Nov 12, 2018 | 45.72 | 45.82 | 45.40 | 45.44 | 78,995 | -0.44(-0.96%) |
Nov 09, 2018 | 45.98 | 45.98 | 45.66 | 45.88 | 129,500 | -0.34(-0.74%) |
Nov 08, 2018 | 46.22 | 46.46 | 46.02 | 46.22 | 101,301 | -0.18(-0.39%) |
Nov 07, 2018 | 46.40 | 46.52 | 46.18 | 46.40 | 115,040 | +0.26(+0.56%) |
Nov 06, 2018 | 45.82 | 46.14 | 45.78 | 46.14 | 127,936 | +0.18(+0.39%) |
Nov 05, 2018 | 46.00 | 46.10 | 45.76 | 45.96 | 767,874 | +0.28(+0.61%) |
Nov 02, 2018 | 45.86 | 46.04 | 45.40 | 45.68 | 556,450 | -0.10(-0.22%) |
Nov 01, 2018 | 45.48 | 45.84 | 45.48 | 45.78 | 684,147 | +0.48(+1.06%) |
Oct 31, 2018 | 45.28 | 45.58 | 45.12 | 45.30 | 2,203,590 | +0.32(+0.71%) |
Oct 30, 2018 | 44.28 | 45.00 | 44.28 | 44.98 | 438,299 | +0.58(+1.31%) |
Oct 29, 2018 | 45.32 | 45.32 | 44.06 | 44.40 | 650,293 | -0.38(-0.85%) |
Oct 26, 2018 | 44.22 | 45.14 | 44.22 | 44.78 | 1,343,700 | -0.34(-0.75%) |