Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 40.89 | 41.60 | 40.86 | 41.49 | 6,019,969 | +0.86(+2.12%) |
Dec 28, 2018 | 40.91 | 41.22 | 40.30 | 40.62 | 5,440,759 | -0.03(-0.07%) |
Dec 27, 2018 | 40.23 | 40.67 | 39.23 | 40.65 | 6,579,857 | +0.00(+0.00%) |
Dec 26, 2018 | 38.75 | 40.65 | 38.74 | 40.65 | 8,824,027 | +2.05(+5.31%) |
Dec 24, 2018 | 38.59 | 39.33 | 38.47 | 38.60 | 4,464,912 | -0.28(-0.72%) |
Dec 21, 2018 | 39.38 | 40.52 | 38.62 | 38.88 | 14,845,188 | -0.46(-1.18%) |
Dec 20, 2018 | 40.34 | 40.34 | 38.88 | 39.35 | 10,560,354 | -1.12(-2.77%) |
Dec 19, 2018 | 41.10 | 41.59 | 40.13 | 40.47 | 8,059,570 | -0.40(-0.98%) |
Dec 18, 2018 | 41.14 | 41.50 | 40.65 | 40.87 | 9,056,509 | -0.25(-0.61%) |
Dec 17, 2018 | 41.62 | 41.72 | 40.83 | 41.12 | 11,734,537 | -0.82(-1.95%) |
Dec 14, 2018 | 42.12 | 42.83 | 41.82 | 41.93 | 7,538,900 | -0.55(-1.29%) |
Dec 13, 2018 | 42.85 | 43.12 | 42.05 | 42.48 | 8,924,633 | -0.27(-0.63%) |
Dec 12, 2018 | 42.86 | 43.17 | 42.45 | 42.75 | 7,360,771 | +0.34(+0.81%) |
Dec 11, 2018 | 43.39 | 43.45 | 42.13 | 42.41 | 6,574,684 | -0.45(-1.04%) |
Dec 10, 2018 | 42.27 | 43.00 | 41.77 | 42.85 | 7,677,474 | +0.85(+2.03%) |
Dec 07, 2018 | 43.00 | 43.04 | 41.77 | 42.00 | 10,448,862 | -1.08(-2.52%) |
Dec 06, 2018 | 43.30 | 43.44 | 42.41 | 43.08 | 12,550,335 | -0.66(-1.51%) |
Dec 04, 2018 | 44.99 | 45.22 | 43.53 | 43.74 | 11,237,391 | -1.13(-2.52%) |
Dec 03, 2018 | 45.57 | 45.77 | 44.42 | 44.87 | 12,414,493 | -0.43(-0.94%) |
Nov 30, 2018 | 44.12 | 45.48 | 44.02 | 45.30 | 18,903,650 | +1.26(+2.86%) |
Nov 29, 2018 | 45.17 | 45.22 | 43.31 | 44.04 | 8,734,083 | -0.33(-0.75%) |
Nov 28, 2018 | 42.65 | 44.42 | 42.57 | 44.37 | 13,007,607 | +2.13(+5.05%) |
Nov 27, 2018 | 42.52 | 42.80 | 41.85 | 42.24 | 8,041,976 | -0.53(-1.24%) |
Nov 26, 2018 | 42.98 | 43.43 | 42.43 | 42.77 | 8,246,939 | +0.24(+0.57%) |
Nov 23, 2018 | 42.82 | 43.06 | 42.13 | 42.53 | 4,280,073 | -0.28(-0.65%) |
Nov 21, 2018 | 42.80 | 42.80 | 42.80 | 0 | -0.61(-1.41%) | |
Nov 20, 2018 | 42.66 | 45.22 | 42.25 | 43.42 | 17,565,954 | -1.98(-4.37%) |
Nov 19, 2018 | 47.60 | 47.94 | 45.01 | 45.40 | 18,589,410 | -2.35(-4.91%) |
Nov 16, 2018 | 48.09 | 48.09 | 47.17 | 47.75 | 14,419,974 | -0.91(-1.87%) |
Nov 15, 2018 | 48.24 | 48.66 | 47.65 | 48.66 | 9,861,737 | -0.16(-0.32%) |
Nov 14, 2018 | 50.43 | 50.60 | 48.76 | 48.81 | 9,900,972 | -0.85(-1.71%) |
Nov 13, 2018 | 50.39 | 50.47 | 49.55 | 49.66 | 8,239,646 | -0.76(-1.50%) |
Nov 12, 2018 | 51.78 | 51.91 | 50.35 | 50.42 | 7,125,585 | -0.99(-1.92%) |
Nov 09, 2018 | 51.44 | 51.56 | 50.90 | 51.41 | 7,071,291 | +0.09(+0.18%) |
Nov 08, 2018 | 51.63 | 51.74 | 51.00 | 51.32 | 6,259,609 | +0.11(+0.22%) |
Nov 07, 2018 | 50.83 | 51.32 | 49.88 | 51.20 | 6,326,908 | +0.60(+1.18%) |
Nov 06, 2018 | 50.98 | 51.27 | 50.21 | 50.61 | 6,019,427 | -0.34(-0.66%) |
Nov 05, 2018 | 50.58 | 51.28 | 50.20 | 50.95 | 6,437,938 | +0.37(+0.72%) |
Nov 02, 2018 | 51.34 | 51.91 | 50.37 | 50.58 | 9,767,807 | -0.30(-0.59%) |
Nov 01, 2018 | 50.71 | 51.23 | 50.39 | 50.88 | 7,145,461 | +0.12(+0.24%) |
Oct 31, 2018 | 51.42 | 51.45 | 50.29 | 50.76 | 10,581,132 | -0.13(-0.26%) |
Oct 30, 2018 | 50.31 | 51.24 | 50.08 | 50.89 | 10,515,225 | +0.82(+1.63%) |
Oct 29, 2018 | 49.67 | 50.90 | 49.55 | 50.08 | 15,450,853 | +0.86(+1.75%) |
Oct 26, 2018 | 49.11 | 49.44 | 48.57 | 49.22 | 8,847,827 | +0.02(+0.04%) |
Oct 25, 2018 | 49.19 | 49.62 | 48.78 | 49.20 | 10,427,342 | +0.12(+0.25%) |
Oct 24, 2018 | 49.30 | 50.26 | 48.98 | 49.07 | 8,320,830 | -0.31(-0.64%) |
Oct 23, 2018 | 49.75 | 49.97 | 48.57 | 49.39 | 9,368,362 | -0.80(-1.60%) |
Oct 22, 2018 | 50.21 | 50.46 | 49.93 | 50.19 | 9,318,108 | +0.64(+1.30%) |
Oct 19, 2018 | 50.63 | 50.69 | 49.39 | 49.55 | 10,414,823 | -1.10(-2.17%) |
Oct 18, 2018 | 51.07 | 51.25 | 50.21 | 50.65 | 7,409,348 | -0.54(-1.05%) |
Oct 17, 2018 | 51.51 | 51.74 | 50.59 | 51.19 | 8,558,152 | -0.67(-1.29%) |
Oct 16, 2018 | 51.08 | 51.96 | 50.76 | 51.86 | 6,705,927 | +0.80(+1.57%) |
Oct 15, 2018 | 50.53 | 51.33 | 50.38 | 51.05 | 5,481,143 | +0.49(+0.98%) |
Oct 12, 2018 | 50.23 | 51.05 | 49.95 | 50.56 | 7,153,981 | +0.78(+1.56%) |
Oct 11, 2018 | 50.26 | 51.04 | 49.50 | 49.78 | 8,692,612 | -0.41(-0.81%) |
Oct 10, 2018 | 51.52 | 51.54 | 50.07 | 50.19 | 7,359,983 | -1.28(-2.48%) |
Oct 09, 2018 | 51.36 | 51.81 | 51.15 | 51.46 | 6,643,894 | +0.27(+0.53%) |
Oct 08, 2018 | 50.84 | 51.35 | 50.84 | 51.19 | 5,592,840 | +0.24(+0.46%) |
Oct 05, 2018 | 51.02 | 51.54 | 50.70 | 50.95 | 5,154,269 | +0.01(+0.02%) |
Oct 04, 2018 | 50.91 | 51.15 | 50.77 | 50.95 | 6,248,974 | -0.03(-0.05%) |
Oct 03, 2018 | 51.12 | 51.37 | 50.76 | 50.97 | 5,693,258 | -0.04(-0.07%) |
Oct 02, 2018 | 51.89 | 52.02 | 50.98 | 51.01 | 7,571,775 | -0.84(-1.61%) |