Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 42.80 | 42.90 | 41.83 | 42.45 | 802,000 | +0.06(+0.15%) |
Dec 28, 2018 | 42.83 | 43.07 | 42.00 | 42.39 | 1,363,000 | +0.09(+0.21%) |
Dec 27, 2018 | 41.35 | 42.30 | 40.30 | 42.30 | 1,079,978 | +0.31(+0.74%) |
Dec 26, 2018 | 39.35 | 42.04 | 38.45 | 41.99 | 1,969,206 | +2.75(+7.01%) |
Dec 24, 2018 | 39.98 | 40.89 | 38.89 | 39.24 | 1,051,700 | -1.31(-3.23%) |
Dec 21, 2018 | 42.52 | 43.00 | 40.06 | 40.55 | 2,825,700 | -1.82(-4.30%) |
Dec 20, 2018 | 42.34 | 43.50 | 41.87 | 42.37 | 1,895,568 | +0.12(+0.28%) |
Dec 19, 2018 | 43.04 | 43.95 | 42.24 | 42.25 | 1,651,264 | -0.98(-2.27%) |
Dec 18, 2018 | 42.47 | 44.46 | 42.45 | 43.23 | 1,882,949 | +1.19(+2.83%) |
Dec 17, 2018 | 43.60 | 43.98 | 41.66 | 42.04 | 1,612,075 | -1.60(-3.67%) |
Dec 14, 2018 | 44.58 | 44.84 | 43.45 | 43.64 | 1,839,300 | -1.66(-3.66%) |
Dec 13, 2018 | 43.55 | 45.81 | 43.43 | 45.30 | 2,528,395 | +1.70(+3.90%) |
Dec 12, 2018 | 42.85 | 43.82 | 41.12 | 43.60 | 3,469,424 | +1.15(+2.71%) |
Dec 11, 2018 | 43.88 | 44.40 | 42.04 | 42.45 | 2,082,650 | -0.76(-1.76%) |
Dec 10, 2018 | 42.36 | 43.86 | 42.00 | 43.21 | 1,565,388 | +0.62(+1.46%) |
Dec 07, 2018 | 43.83 | 44.71 | 42.17 | 42.59 | 1,908,800 | -1.12(-2.56%) |
Dec 06, 2018 | 43.75 | 44.51 | 43.43 | 43.71 | 1,524,760 | -0.79(-1.78%) |
Dec 04, 2018 | 47.41 | 47.53 | 44.37 | 44.50 | 2,326,600 | -1.90(-4.09%) |
Dec 03, 2018 | 45.90 | 47.79 | 45.55 | 46.40 | 3,187,127 | +1.95(+4.39%) |
Nov 30, 2018 | 44.21 | 44.68 | 43.74 | 44.45 | 878,600 | +0.11(+0.25%) |
Nov 29, 2018 | 45.33 | 45.68 | 44.03 | 44.34 | 1,053,048 | -1.06(-2.33%) |
Nov 28, 2018 | 45.50 | 46.09 | 44.10 | 45.40 | 1,101,762 | +0.53(+1.18%) |
Nov 27, 2018 | 43.21 | 45.20 | 43.04 | 44.87 | 1,719,732 | +1.44(+3.32%) |
Nov 26, 2018 | 43.69 | 44.35 | 43.23 | 43.43 | 1,155,408 | +0.09(+0.21%) |
Nov 23, 2018 | 42.06 | 43.85 | 42.06 | 43.34 | 414,100 | +0.74(+1.74%) |
Nov 21, 2018 | 42.60 | 42.60 | 42.60 | 0 | +0.55(+1.31%) | |
Nov 20, 2018 | 43.00 | 43.04 | 41.82 | 42.05 | 1,363,648 | -1.89(-4.30%) |
Nov 19, 2018 | 44.13 | 44.89 | 43.51 | 43.94 | 1,479,121 | -0.43(-0.97%) |
Nov 16, 2018 | 43.25 | 44.68 | 43.17 | 44.37 | 1,443,900 | +0.29(+0.66%) |
Nov 15, 2018 | 42.31 | 44.17 | 42.24 | 44.08 | 1,470,907 | +1.54(+3.62%) |
Nov 14, 2018 | 43.00 | 43.49 | 42.03 | 42.54 | 1,519,705 | +0.09(+0.21%) |
Nov 13, 2018 | 42.95 | 43.33 | 42.00 | 42.45 | 2,177,126 | -0.26(-0.61%) |
Nov 12, 2018 | 42.10 | 43.32 | 41.52 | 42.71 | 1,531,239 | +0.49(+1.16%) |
Nov 09, 2018 | 42.25 | 42.52 | 41.49 | 42.22 | 1,240,900 | -0.45(-1.05%) |
Nov 08, 2018 | 43.88 | 44.10 | 42.45 | 42.67 | 1,121,701 | -1.50(-3.40%) |
Nov 07, 2018 | 43.23 | 44.46 | 43.00 | 44.17 | 1,123,759 | +1.34(+3.13%) |
Nov 06, 2018 | 43.82 | 44.06 | 42.57 | 42.83 | 1,472,262 | -1.10(-2.50%) |
Nov 05, 2018 | 44.02 | 46.09 | 43.93 | 43.93 | 3,248,145 | +0.93(+2.16%) |
Nov 02, 2018 | 41.73 | 43.13 | 41.73 | 43.00 | 1,880,300 | +1.54(+3.71%) |
Nov 01, 2018 | 41.49 | 41.93 | 40.33 | 41.46 | 3,192,310 | -0.34(-0.81%) |
Oct 31, 2018 | 40.17 | 42.16 | 39.63 | 41.80 | 2,779,251 | +2.02(+5.08%) |
Oct 30, 2018 | 37.06 | 39.83 | 36.64 | 39.78 | 4,576,636 | +2.86(+7.75%) |
Oct 29, 2018 | 40.25 | 40.29 | 36.51 | 36.92 | 4,412,459 | -2.45(-6.23%) |
Oct 26, 2018 | 40.75 | 42.95 | 39.15 | 39.38 | 5,172,900 | -4.15(-9.52%) |
Oct 25, 2018 | 43.29 | 43.81 | 42.17 | 43.52 | 2,515,149 | +1.09(+2.57%) |
Oct 24, 2018 | 44.36 | 44.87 | 42.40 | 42.43 | 1,450,209 | -1.76(-3.98%) |
Oct 23, 2018 | 44.65 | 44.84 | 42.95 | 44.19 | 1,920,667 | -1.16(-2.56%) |
Oct 22, 2018 | 46.60 | 46.73 | 45.01 | 45.35 | 1,278,001 | -1.24(-2.66%) |
Oct 19, 2018 | 46.98 | 47.35 | 45.90 | 46.59 | 1,164,900 | -0.12(-0.26%) |
Oct 18, 2018 | 47.26 | 47.49 | 46.53 | 46.71 | 1,355,827 | -0.51(-1.08%) |
Oct 17, 2018 | 47.72 | 48.00 | 46.49 | 47.22 | 1,240,834 | -0.39(-0.82%) |
Oct 16, 2018 | 46.38 | 47.70 | 46.31 | 47.61 | 1,131,100 | +1.49(+3.23%) |
Oct 15, 2018 | 45.34 | 46.46 | 45.20 | 46.12 | 909,269 | +0.59(+1.30%) |
Oct 12, 2018 | 46.06 | 46.36 | 44.72 | 45.53 | 1,106,000 | +0.16(+0.35%) |
Oct 11, 2018 | 46.14 | 46.30 | 45.07 | 45.37 | 1,295,777 | -0.99(-2.14%) |
Oct 10, 2018 | 47.08 | 47.81 | 46.36 | 46.36 | 1,495,392 | -0.77(-1.63%) |
Oct 09, 2018 | 47.11 | 47.40 | 46.53 | 47.13 | 829,079 | -0.14(-0.30%) |
Oct 08, 2018 | 46.82 | 47.39 | 46.22 | 47.27 | 796,348 | +0.30(+0.64%) |
Oct 05, 2018 | 47.63 | 47.77 | 46.23 | 46.97 | 888,000 | -0.68(-1.43%) |
Oct 04, 2018 | 48.08 | 48.29 | 47.17 | 47.65 | 1,104,040 | -0.65(-1.35%) |
Oct 03, 2018 | 49.44 | 49.69 | 48.18 | 48.30 | 1,181,429 | -0.93(-1.89%) |
Oct 02, 2018 | 49.14 | 50.06 | 49.01 | 49.23 | 748,227 | +0.25(+0.51%) |