Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 40.54 | 40.57 | 39.94 | 40.07 | 3,787,174 | -0.32(-0.79%) |
Dec 28, 2018 | 40.62 | 40.71 | 40.29 | 40.39 | 3,670,022 | -0.17(-0.43%) |
Dec 27, 2018 | 39.81 | 40.57 | 39.40 | 40.57 | 5,215,932 | +0.48(+1.21%) |
Dec 26, 2018 | 39.46 | 40.24 | 38.88 | 40.08 | 13,983,341 | +1.32(+3.41%) |
Dec 24, 2018 | 39.20 | 39.49 | 38.75 | 38.76 | 5,538,315 | -0.97(-2.45%) |
Dec 21, 2018 | 40.02 | 40.45 | 39.68 | 39.73 | 5,671,962 | -1.29(-3.14%) |
Dec 20, 2018 | 41.21 | 41.44 | 40.56 | 41.02 | 7,928,177 | -0.80(-1.91%) |
Dec 19, 2018 | 42.20 | 42.67 | 41.54 | 41.82 | 4,771,057 | -0.64(-1.50%) |
Dec 18, 2018 | 42.59 | 42.78 | 42.27 | 42.46 | 2,382,190 | +0.12(+0.28%) |
Dec 17, 2018 | 42.78 | 42.84 | 42.14 | 42.34 | 3,179,253 | -0.67(-1.56%) |
Dec 14, 2018 | 43.17 | 43.34 | 42.96 | 43.01 | 1,482,400 | -0.57(-1.30%) |
Dec 13, 2018 | 43.71 | 43.87 | 43.52 | 43.57 | 2,569,081 | +0.15(+0.36%) |
Dec 12, 2018 | 43.64 | 43.76 | 43.39 | 43.42 | 2,071,372 | +0.41(+0.96%) |
Dec 11, 2018 | 43.26 | 43.32 | 42.68 | 43.01 | 2,572,931 | -0.15(-0.34%) |
Dec 10, 2018 | 43.08 | 43.36 | 42.50 | 43.15 | 2,660,148 | -0.08(-0.18%) |
Dec 07, 2018 | 43.71 | 43.93 | 43.11 | 43.23 | 3,507,910 | -0.56(-1.27%) |
Dec 06, 2018 | 43.31 | 43.87 | 42.75 | 43.79 | 4,047,448 | -0.18(-0.41%) |
Dec 04, 2018 | 45.15 | 45.21 | 43.92 | 43.97 | 4,388,759 | -2.06(-4.48%) |
Dec 03, 2018 | 46.05 | 46.13 | 45.77 | 46.03 | 1,475,270 | +0.68(+1.50%) |
Nov 30, 2018 | 45.24 | 45.46 | 45.24 | 45.35 | 884,108 | +0.11(+0.25%) |
Nov 29, 2018 | 45.21 | 45.43 | 45.05 | 45.24 | 875,012 | -0.22(-0.49%) |
Nov 28, 2018 | 45.17 | 45.50 | 44.99 | 45.46 | 1,676,932 | +0.55(+1.22%) |
Nov 27, 2018 | 44.82 | 45.00 | 44.67 | 44.91 | 2,003,088 | -0.11(-0.25%) |
Nov 26, 2018 | 44.78 | 45.03 | 44.74 | 45.03 | 1,861,767 | +1.06(+2.40%) |
Nov 23, 2018 | 43.94 | 44.22 | 43.87 | 43.97 | 640,902 | -0.39(-0.87%) |
Nov 21, 2018 | 44.36 | 44.36 | 44.36 | 0 | +0.75(+1.71%) | |
Nov 20, 2018 | 43.75 | 44.04 | 43.54 | 43.61 | 2,266,771 | -0.59(-1.34%) |
Nov 19, 2018 | 44.73 | 44.77 | 44.09 | 44.20 | 2,310,090 | -0.45(-1.00%) |
Nov 16, 2018 | 44.30 | 44.83 | 44.21 | 44.65 | 4,534,519 | -0.39(-0.86%) |
Nov 15, 2018 | 44.49 | 45.15 | 44.33 | 45.03 | 2,601,586 | +0.17(+0.38%) |
Nov 14, 2018 | 45.26 | 45.34 | 44.59 | 44.86 | 2,014,295 | +0.07(+0.15%) |
Nov 13, 2018 | 44.76 | 45.22 | 44.58 | 44.79 | 1,887,343 | -0.17(-0.38%) |
Nov 12, 2018 | 45.59 | 45.63 | 44.90 | 44.97 | 1,626,519 | -0.67(-1.47%) |
Nov 09, 2018 | 45.67 | 45.76 | 45.40 | 45.64 | 1,863,450 | -0.51(-1.10%) |
Nov 08, 2018 | 46.13 | 46.20 | 45.95 | 46.14 | 2,123,007 | -0.30(-0.65%) |
Nov 07, 2018 | 46.01 | 46.45 | 45.88 | 46.44 | 1,247,145 | +0.37(+0.80%) |
Nov 06, 2018 | 45.88 | 46.11 | 45.83 | 46.07 | 1,067,171 | +0.58(+1.26%) |
Nov 05, 2018 | 45.45 | 45.64 | 45.37 | 45.50 | 1,434,323 | -0.09(-0.19%) |
Nov 02, 2018 | 45.80 | 45.91 | 45.30 | 45.58 | 2,148,451 | +0.52(+1.14%) |
Nov 01, 2018 | 45.01 | 45.09 | 44.77 | 45.07 | 3,072,294 | -0.10(-0.23%) |
Oct 31, 2018 | 45.18 | 45.43 | 45.08 | 45.17 | 2,444,308 | +0.39(+0.86%) |
Oct 30, 2018 | 44.28 | 44.79 | 44.18 | 44.79 | 3,921,604 | +1.04(+2.38%) |
Oct 29, 2018 | 44.24 | 44.60 | 43.29 | 43.75 | 5,900,845 | -0.08(-0.18%) |
Oct 26, 2018 | 43.73 | 44.24 | 43.03 | 43.82 | 5,364,840 | -0.86(-1.92%) |
Oct 25, 2018 | 44.34 | 44.96 | 44.20 | 44.68 | 2,934,379 | +0.70(+1.60%) |
Oct 24, 2018 | 45.21 | 45.30 | 43.89 | 43.98 | 3,629,042 | -1.64(-3.60%) |
Oct 23, 2018 | 45.05 | 45.78 | 44.70 | 45.62 | 8,023,146 | -0.64(-1.39%) |
Oct 22, 2018 | 46.57 | 46.62 | 46.16 | 46.26 | 1,314,494 | -0.16(-0.35%) |
Oct 19, 2018 | 46.58 | 46.87 | 46.31 | 46.43 | 2,111,196 | +0.21(+0.46%) |
Oct 18, 2018 | 46.90 | 46.96 | 45.89 | 46.21 | 1,933,569 | -1.05(-2.22%) |
Oct 17, 2018 | 47.14 | 47.34 | 46.74 | 47.26 | 1,790,703 | +0.00(+0.00%) |
Oct 16, 2018 | 46.80 | 47.32 | 46.80 | 47.26 | 2,366,404 | +1.16(+2.52%) |
Oct 15, 2018 | 45.92 | 46.42 | 45.70 | 46.10 | 1,741,372 | -0.23(-0.50%) |
Oct 12, 2018 | 46.31 | 46.43 | 45.58 | 46.33 | 4,055,792 | +0.22(+0.48%) |
Oct 11, 2018 | 46.76 | 47.14 | 45.65 | 46.11 | 6,591,228 | -0.97(-2.06%) |
Oct 10, 2018 | 48.51 | 48.58 | 47.01 | 47.08 | 5,517,453 | -1.55(-3.18%) |
Oct 09, 2018 | 48.47 | 48.78 | 48.35 | 48.62 | 2,743,206 | -0.52(-1.05%) |
Oct 08, 2018 | 48.80 | 49.17 | 48.58 | 49.14 | 2,538,902 | -0.01(-0.02%) |
Oct 05, 2018 | 49.32 | 49.53 | 48.90 | 49.15 | 2,809,145 | -0.14(-0.28%) |
Oct 04, 2018 | 49.72 | 49.77 | 49.01 | 49.29 | 6,305,609 | -0.71(-1.43%) |
Oct 03, 2018 | 49.86 | 50.18 | 49.83 | 50.00 | 1,860,773 | -0.17(-0.34%) |
Oct 02, 2018 | 50.08 | 50.32 | 50.03 | 50.17 | 2,073,552 | -0.24(-0.48%) |