Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 42.18 | 42.44 | 41.74 | 42.37 | 3,186,939 | +0.24(+0.57%) |
Dec 28, 2018 | 42.35 | 42.62 | 41.95 | 42.13 | 3,267,564 | -0.06(-0.14%) |
Dec 27, 2018 | 41.77 | 42.19 | 40.99 | 42.19 | 3,815,307 | +0.48(+1.15%) |
Dec 26, 2018 | 41.24 | 41.76 | 40.64 | 41.71 | 4,041,476 | +0.54(+1.31%) |
Dec 24, 2018 | 43.72 | 43.85 | 41.15 | 41.17 | 2,486,386 | -2.49(-5.71%) |
Dec 21, 2018 | 43.62 | 44.72 | 43.43 | 43.66 | 5,886,843 | +0.04(+0.10%) |
Dec 20, 2018 | 43.66 | 44.27 | 43.03 | 43.62 | 4,426,672 | +0.00(+0.00%) |
Dec 19, 2018 | 43.80 | 44.13 | 43.25 | 43.62 | 3,496,842 | -0.06(-0.14%) |
Dec 18, 2018 | 44.08 | 44.49 | 43.54 | 43.68 | 2,665,458 | -0.18(-0.41%) |
Dec 17, 2018 | 45.19 | 45.36 | 43.71 | 43.86 | 3,496,235 | -1.27(-2.82%) |
Dec 14, 2018 | 45.64 | 45.93 | 45.06 | 45.13 | 2,637,559 | -0.50(-1.10%) |
Dec 13, 2018 | 44.96 | 45.73 | 44.96 | 45.64 | 2,223,441 | +0.64(+1.42%) |
Dec 12, 2018 | 45.41 | 45.64 | 44.94 | 45.00 | 2,186,818 | -0.37(-0.81%) |
Dec 11, 2018 | 45.41 | 45.55 | 44.96 | 45.36 | 2,248,665 | +0.02(+0.04%) |
Dec 10, 2018 | 45.20 | 45.45 | 44.52 | 45.35 | 2,541,070 | +0.18(+0.40%) |
Dec 07, 2018 | 45.20 | 45.44 | 44.68 | 45.17 | 2,904,515 | +0.02(+0.04%) |
Dec 06, 2018 | 45.12 | 45.22 | 44.07 | 45.15 | 4,114,547 | +0.29(+0.65%) |
Dec 04, 2018 | 44.73 | 45.53 | 44.73 | 44.86 | 2,747,951 | +0.19(+0.42%) |
Dec 03, 2018 | 44.36 | 44.68 | 43.77 | 44.67 | 2,449,011 | +0.22(+0.50%) |
Nov 30, 2018 | 43.89 | 44.48 | 43.74 | 44.45 | 3,315,612 | +0.67(+1.52%) |
Nov 29, 2018 | 43.72 | 43.79 | 43.11 | 43.78 | 2,397,814 | +0.07(+0.16%) |
Nov 28, 2018 | 43.73 | 43.85 | 43.43 | 43.72 | 2,358,855 | +0.03(+0.08%) |
Nov 27, 2018 | 43.52 | 43.74 | 43.19 | 43.68 | 2,100,091 | +0.20(+0.45%) |
Nov 26, 2018 | 43.27 | 43.56 | 42.93 | 43.49 | 1,928,167 | +0.24(+0.55%) |
Nov 23, 2018 | 43.42 | 43.50 | 43.14 | 43.25 | 1,084,227 | -0.09(-0.22%) |
Nov 21, 2018 | 43.34 | 43.34 | 43.34 | 0 | -0.81(-1.84%) | |
Nov 20, 2018 | 44.33 | 44.59 | 43.90 | 44.15 | 4,069,018 | +0.07(+0.15%) |
Nov 19, 2018 | 43.49 | 44.08 | 43.33 | 44.08 | 3,816,958 | +0.55(+1.25%) |
Nov 16, 2018 | 43.72 | 43.81 | 43.22 | 43.54 | 3,235,220 | +0.32(+0.73%) |
Nov 15, 2018 | 42.90 | 43.35 | 42.39 | 43.22 | 2,937,769 | +0.10(+0.24%) |
Nov 14, 2018 | 43.04 | 43.44 | 42.82 | 43.12 | 3,006,312 | -0.15(-0.34%) |
Nov 13, 2018 | 43.20 | 43.38 | 42.91 | 43.26 | 3,103,940 | +0.00(+0.00%) |
Nov 12, 2018 | 42.75 | 43.60 | 42.64 | 43.26 | 3,346,713 | +0.48(+1.12%) |
Nov 09, 2018 | 42.22 | 42.91 | 42.13 | 42.79 | 4,047,102 | +0.55(+1.29%) |
Nov 08, 2018 | 42.31 | 42.49 | 41.82 | 42.24 | 3,381,602 | -0.11(-0.26%) |
Nov 07, 2018 | 42.04 | 42.37 | 41.69 | 42.35 | 3,139,200 | +0.45(+1.08%) |
Nov 06, 2018 | 41.62 | 41.97 | 41.57 | 41.90 | 2,841,648 | +0.34(+0.82%) |
Nov 05, 2018 | 41.12 | 41.69 | 41.10 | 41.56 | 3,382,205 | +0.48(+1.16%) |
Nov 02, 2018 | 41.46 | 41.73 | 40.89 | 41.08 | 4,155,735 | -0.40(-0.97%) |
Nov 01, 2018 | 41.92 | 41.99 | 41.22 | 41.48 | 3,381,656 | -0.47(-1.12%) |
Oct 31, 2018 | 42.11 | 42.40 | 41.38 | 41.95 | 4,713,591 | -0.28(-0.66%) |
Oct 30, 2018 | 42.36 | 42.56 | 41.72 | 42.23 | 5,172,555 | +0.05(+0.12%) |
Oct 29, 2018 | 41.78 | 42.36 | 41.78 | 42.18 | 5,388,211 | +0.46(+1.10%) |
Oct 26, 2018 | 43.02 | 43.82 | 41.53 | 41.72 | 6,497,780 | -1.27(-2.96%) |
Oct 25, 2018 | 43.37 | 43.54 | 42.65 | 42.99 | 4,673,632 | -0.80(-1.84%) |
Oct 24, 2018 | 42.83 | 43.98 | 42.58 | 43.80 | 3,741,517 | +1.21(+2.84%) |
Oct 23, 2018 | 42.94 | 43.31 | 42.34 | 42.59 | 2,709,278 | -0.18(-0.42%) |
Oct 22, 2018 | 42.97 | 42.97 | 42.49 | 42.76 | 2,264,973 | -0.17(-0.39%) |
Oct 19, 2018 | 42.21 | 43.13 | 42.21 | 42.93 | 2,660,399 | +0.75(+1.77%) |
Oct 18, 2018 | 42.33 | 42.38 | 41.95 | 42.19 | 2,204,143 | -0.06(-0.14%) |
Oct 17, 2018 | 42.11 | 42.37 | 41.91 | 42.25 | 2,122,312 | +0.15(+0.36%) |
Oct 16, 2018 | 41.58 | 42.24 | 41.29 | 42.10 | 1,840,989 | +0.58(+1.39%) |
Oct 15, 2018 | 41.47 | 41.85 | 41.29 | 41.52 | 2,736,151 | +0.14(+0.33%) |
Oct 12, 2018 | 41.20 | 41.54 | 41.03 | 41.38 | 3,632,699 | -0.30(-0.73%) |
Oct 11, 2018 | 42.82 | 42.83 | 41.50 | 41.69 | 4,659,978 | -0.91(-2.13%) |
Oct 10, 2018 | 42.91 | 43.51 | 42.59 | 42.60 | 4,319,990 | -0.31(-0.73%) |
Oct 09, 2018 | 42.65 | 43.19 | 42.49 | 42.91 | 2,308,481 | +0.34(+0.80%) |
Oct 08, 2018 | 42.41 | 43.00 | 42.28 | 42.57 | 2,151,292 | +0.30(+0.72%) |
Oct 05, 2018 | 41.43 | 42.35 | 41.43 | 42.27 | 2,655,795 | +0.83(+2.00%) |
Oct 04, 2018 | 41.23 | 41.55 | 40.77 | 41.43 | 3,035,123 | +0.13(+0.31%) |
Oct 03, 2018 | 41.76 | 41.91 | 40.89 | 41.31 | 2,343,515 | -0.49(-1.18%) |
Oct 02, 2018 | 41.53 | 41.88 | 41.48 | 41.80 | 2,001,152 | +0.42(+1.00%) |