Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 44.00 | 44.31 | 43.74 | 43.97 | 80,900 | +0.22(+0.50%) |
Dec 28, 2018 | 43.86 | 43.91 | 43.54 | 43.75 | 68,700 | +0.16(+0.36%) |
Dec 27, 2018 | 43.12 | 43.60 | 42.93 | 43.59 | 56,460 | +0.20(+0.45%) |
Dec 26, 2018 | 43.15 | 43.64 | 43.10 | 43.40 | 61,028 | +0.30(+0.70%) |
Dec 24, 2018 | 43.28 | 43.55 | 43.00 | 43.10 | 42,500 | -0.58(-1.33%) |
Dec 21, 2018 | 44.09 | 44.42 | 43.68 | 43.68 | 93,300 | -1.63(-3.60%) |
Dec 20, 2018 | 45.83 | 45.83 | 45.21 | 45.31 | 74,326 | +0.14(+0.30%) |
Dec 19, 2018 | 45.36 | 45.80 | 45.05 | 45.17 | 37,086 | +0.65(+1.46%) |
Dec 18, 2018 | 44.68 | 44.91 | 44.37 | 44.52 | 99,634 | +0.12(+0.28%) |
Dec 17, 2018 | 44.73 | 44.83 | 44.39 | 44.40 | 54,473 | -0.61(-1.36%) |
Dec 14, 2018 | 45.30 | 45.35 | 45.01 | 45.01 | 107,900 | -0.90(-1.95%) |
Dec 13, 2018 | 45.91 | 46.11 | 45.78 | 45.91 | 102,709 | +0.20(+0.43%) |
Dec 12, 2018 | 45.70 | 45.95 | 45.64 | 45.71 | 32,480 | +0.91(+2.03%) |
Dec 11, 2018 | 44.66 | 45.05 | 44.64 | 44.80 | 76,530 | +0.42(+0.95%) |
Dec 10, 2018 | 44.52 | 44.53 | 43.94 | 44.38 | 120,813 | -0.23(-0.52%) |
Dec 07, 2018 | 44.53 | 44.86 | 44.41 | 44.61 | 183,500 | +0.01(+0.02%) |
Dec 06, 2018 | 44.99 | 45.01 | 44.10 | 44.60 | 221,089 | -0.91(-2.01%) |
Dec 04, 2018 | 45.96 | 46.08 | 45.48 | 45.52 | 26,700 | +0.44(+0.98%) |
Dec 03, 2018 | 45.45 | 45.45 | 44.90 | 45.08 | 39,141 | -0.76(-1.66%) |
Nov 30, 2018 | 45.92 | 46.03 | 45.67 | 45.83 | 57,100 | +0.44(+0.98%) |
Nov 29, 2018 | 45.53 | 45.62 | 45.28 | 45.39 | 171,914 | -0.63(-1.38%) |
Nov 28, 2018 | 45.49 | 46.06 | 45.25 | 46.02 | 43,935 | -0.20(-0.44%) |
Nov 27, 2018 | 45.91 | 46.23 | 45.70 | 46.23 | 38,047 | +0.12(+0.26%) |
Nov 26, 2018 | 45.96 | 46.23 | 45.92 | 46.11 | 37,730 | +0.41(+0.90%) |
Nov 23, 2018 | 45.58 | 45.82 | 45.53 | 45.70 | 43,900 | -0.19(-0.41%) |
Nov 21, 2018 | 45.89 | 45.89 | 45.89 | 0 | +0.53(+1.16%) | |
Nov 20, 2018 | 45.65 | 45.67 | 45.28 | 45.36 | 49,536 | -0.55(-1.20%) |
Nov 19, 2018 | 46.41 | 46.42 | 45.89 | 45.91 | 37,465 | +0.12(+0.26%) |
Nov 16, 2018 | 45.33 | 45.88 | 45.19 | 45.79 | 27,900 | +0.29(+0.64%) |
Nov 15, 2018 | 45.18 | 45.63 | 44.90 | 45.50 | 34,392 | +0.09(+0.21%) |
Nov 14, 2018 | 45.52 | 45.63 | 45.12 | 45.41 | 30,824 | +0.42(+0.93%) |
Nov 13, 2018 | 44.81 | 45.28 | 44.80 | 44.98 | 18,065 | +0.26(+0.57%) |
Nov 12, 2018 | 44.75 | 44.96 | 44.71 | 44.73 | 21,560 | -0.35(-0.78%) |
Nov 09, 2018 | 44.88 | 45.16 | 44.88 | 45.08 | 63,600 | +0.13(+0.29%) |
Nov 08, 2018 | 45.38 | 45.38 | 44.85 | 44.95 | 16,291 | -0.71(-1.55%) |
Nov 07, 2018 | 45.46 | 45.72 | 45.43 | 45.66 | 38,869 | +0.31(+0.69%) |
Nov 06, 2018 | 45.31 | 45.45 | 45.10 | 45.34 | 40,761 | -0.35(-0.77%) |
Nov 05, 2018 | 45.43 | 45.77 | 45.43 | 45.70 | 39,395 | +0.19(+0.42%) |
Nov 02, 2018 | 45.34 | 45.58 | 45.09 | 45.51 | 123,900 | -0.27(-0.60%) |
Nov 01, 2018 | 45.20 | 45.84 | 45.15 | 45.78 | 299,375 | +0.69(+1.52%) |
Oct 31, 2018 | 45.07 | 45.26 | 45.00 | 45.09 | 242,075 | +0.37(+0.82%) |
Oct 30, 2018 | 44.26 | 44.80 | 44.26 | 44.73 | 55,822 | -0.17(-0.38%) |
Oct 29, 2018 | 44.93 | 45.34 | 44.72 | 44.90 | 34,444 | +0.50(+1.14%) |
Oct 26, 2018 | 44.00 | 44.60 | 43.59 | 44.40 | 360,000 | -0.03(-0.06%) |
Oct 25, 2018 | 44.83 | 44.83 | 44.25 | 44.42 | 266,915 | +0.24(+0.55%) |
Oct 24, 2018 | 44.47 | 44.59 | 44.18 | 44.18 | 255,874 | -1.12(-2.47%) |
Oct 23, 2018 | 45.26 | 45.44 | 44.95 | 45.30 | 27,126 | -0.48(-1.05%) |
Oct 22, 2018 | 45.99 | 45.99 | 45.61 | 45.78 | 72,468 | -0.25(-0.55%) |
Oct 19, 2018 | 45.76 | 46.16 | 45.76 | 46.03 | 37,900 | +1.14(+2.55%) |
Oct 18, 2018 | 44.80 | 45.16 | 44.77 | 44.89 | 31,444 | +0.54(+1.22%) |
Oct 17, 2018 | 44.51 | 44.59 | 44.20 | 44.35 | 28,109 | -0.71(-1.59%) |
Oct 16, 2018 | 44.94 | 45.09 | 44.79 | 45.06 | 50,547 | +1.09(+2.48%) |
Oct 15, 2018 | 43.78 | 44.18 | 43.72 | 43.98 | 32,623 | -0.18(-0.42%) |
Oct 12, 2018 | 44.04 | 44.21 | 43.77 | 44.16 | 46,300 | +0.48(+1.10%) |
Oct 11, 2018 | 44.05 | 44.18 | 43.52 | 43.68 | 36,407 | -0.45(-1.03%) |
Oct 10, 2018 | 44.74 | 44.77 | 44.06 | 44.13 | 37,781 | -0.95(-2.10%) |
Oct 09, 2018 | 44.51 | 45.08 | 44.50 | 45.08 | 60,532 | +0.00(+0.00%) |
Oct 08, 2018 | 44.68 | 45.11 | 44.68 | 45.08 | 51,712 | -0.49(-1.08%) |
Oct 05, 2018 | 45.47 | 45.59 | 45.28 | 45.57 | 59,100 | -0.16(-0.34%) |
Oct 04, 2018 | 45.76 | 45.80 | 45.53 | 45.73 | 17,356 | -1.03(-2.21%) |
Oct 03, 2018 | 47.10 | 47.10 | 46.70 | 46.76 | 36,345 | +0.14(+0.30%) |
Oct 02, 2018 | 46.31 | 46.78 | 46.31 | 46.62 | 84,387 | -0.48(-1.02%) |