Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 47.74 | 48.20 | 47.37 | 47.97 | 2,143,246 | +0.68(+1.44%) |
Dec 28, 2018 | 47.23 | 48.14 | 46.95 | 47.29 | 2,132,116 | +0.15(+0.32%) |
Dec 27, 2018 | 45.82 | 47.14 | 45.58 | 47.14 | 2,428,183 | +0.61(+1.32%) |
Dec 26, 2018 | 44.42 | 46.56 | 44.11 | 46.53 | 3,423,318 | +2.51(+5.70%) |
Dec 24, 2018 | 45.37 | 45.74 | 44.00 | 44.02 | 1,907,923 | -1.47(-3.24%) |
Dec 21, 2018 | 46.88 | 47.43 | 45.41 | 45.49 | 5,383,928 | -0.57(-1.23%) |
Dec 20, 2018 | 46.47 | 47.33 | 45.58 | 46.06 | 3,818,747 | -0.52(-1.11%) |
Dec 19, 2018 | 49.11 | 49.14 | 46.49 | 46.57 | 4,662,976 | -2.56(-5.20%) |
Dec 18, 2018 | 49.45 | 50.03 | 48.98 | 49.13 | 2,849,537 | -0.11(-0.23%) |
Dec 17, 2018 | 49.74 | 50.35 | 49.00 | 49.24 | 3,001,785 | -0.55(-1.10%) |
Dec 14, 2018 | 50.11 | 50.74 | 49.78 | 49.79 | 2,569,691 | -0.57(-1.12%) |
Dec 13, 2018 | 51.22 | 51.42 | 50.09 | 50.36 | 2,923,211 | -0.75(-1.48%) |
Dec 12, 2018 | 50.94 | 51.48 | 50.29 | 51.11 | 2,715,241 | +1.03(+2.05%) |
Dec 11, 2018 | 51.28 | 51.56 | 49.84 | 50.08 | 5,044,394 | -0.23(-0.45%) |
Dec 10, 2018 | 49.92 | 50.46 | 49.43 | 50.31 | 4,306,175 | +0.41(+0.81%) |
Dec 07, 2018 | 50.72 | 51.24 | 49.59 | 49.90 | 3,185,348 | -1.49(-2.90%) |
Dec 06, 2018 | 50.50 | 51.63 | 50.47 | 51.40 | 6,580,563 | -0.32(-0.62%) |
Dec 04, 2018 | 53.79 | 53.81 | 51.65 | 51.72 | 6,772,019 | -2.14(-3.98%) |
Dec 03, 2018 | 53.74 | 54.00 | 52.90 | 53.86 | 6,005,820 | +1.10(+2.09%) |
Nov 30, 2018 | 52.09 | 52.82 | 51.52 | 52.75 | 59,173,176 | +0.55(+1.05%) |
Nov 29, 2018 | 53.01 | 53.11 | 52.07 | 52.21 | 6,295,482 | -0.83(-1.57%) |
Nov 28, 2018 | 52.42 | 53.30 | 51.67 | 53.04 | 5,814,011 | +1.02(+1.96%) |
Nov 27, 2018 | 52.20 | 52.82 | 51.44 | 52.02 | 11,904,273 | +2.08(+4.16%) |
Nov 26, 2018 | 50.13 | 50.17 | 49.38 | 49.94 | 2,704,387 | +0.58(+1.18%) |
Nov 23, 2018 | 48.58 | 49.55 | 48.58 | 49.36 | 685,245 | +0.25(+0.51%) |
Nov 21, 2018 | 49.11 | 49.11 | 49.11 | 0 | +0.41(+0.85%) | |
Nov 20, 2018 | 47.78 | 49.41 | 47.76 | 48.70 | 2,593,843 | +0.05(+0.10%) |
Nov 19, 2018 | 49.77 | 50.13 | 48.62 | 48.65 | 2,469,888 | -1.23(-2.48%) |
Nov 16, 2018 | 48.98 | 50.15 | 48.88 | 49.88 | 2,622,767 | -0.10(-0.21%) |
Nov 15, 2018 | 48.08 | 50.02 | 47.79 | 49.99 | 2,483,247 | +1.63(+3.37%) |
Nov 14, 2018 | 48.71 | 48.95 | 48.00 | 48.36 | 2,999,059 | +0.23(+0.49%) |
Nov 13, 2018 | 48.34 | 49.29 | 48.06 | 48.13 | 3,143,807 | +0.12(+0.25%) |
Nov 12, 2018 | 47.85 | 48.35 | 47.60 | 48.00 | 3,068,801 | -0.73(-1.50%) |
Nov 09, 2018 | 49.19 | 49.74 | 48.17 | 48.73 | 6,098,911 | -1.06(-2.12%) |
Nov 08, 2018 | 48.82 | 50.06 | 48.67 | 49.79 | 3,177,519 | +0.54(+1.10%) |
Nov 07, 2018 | 48.99 | 49.48 | 48.54 | 49.25 | 2,573,533 | +0.90(+1.86%) |
Nov 06, 2018 | 48.02 | 48.96 | 48.00 | 48.35 | 2,596,994 | +0.25(+0.53%) |
Nov 05, 2018 | 48.42 | 48.66 | 47.52 | 48.10 | 2,445,932 | -0.47(-0.96%) |
Nov 02, 2018 | 50.24 | 50.24 | 47.97 | 48.57 | 4,466,549 | -1.13(-2.28%) |
Nov 01, 2018 | 46.79 | 50.16 | 46.59 | 49.70 | 5,182,162 | +2.90(+6.20%) |
Oct 31, 2018 | 47.47 | 48.65 | 46.07 | 46.80 | 6,721,439 | +0.22(+0.48%) |
Oct 30, 2018 | 45.67 | 46.87 | 44.87 | 46.57 | 4,274,891 | +1.13(+2.49%) |
Oct 29, 2018 | 45.99 | 46.51 | 44.86 | 45.44 | 3,727,828 | +0.29(+0.64%) |
Oct 26, 2018 | 43.88 | 46.07 | 43.88 | 45.15 | 4,240,485 | +0.12(+0.27%) |
Oct 25, 2018 | 44.49 | 45.75 | 44.49 | 45.03 | 4,875,931 | +1.15(+2.62%) |
Oct 24, 2018 | 46.46 | 46.66 | 43.83 | 43.88 | 8,699,674 | -3.89(-8.15%) |
Oct 23, 2018 | 46.83 | 48.08 | 46.04 | 47.77 | 3,877,117 | -0.24(-0.51%) |
Oct 22, 2018 | 48.12 | 48.50 | 47.79 | 48.01 | 2,063,543 | +0.17(+0.35%) |
Oct 19, 2018 | 48.28 | 49.14 | 47.54 | 47.85 | 3,040,904 | -0.21(-0.43%) |
Oct 18, 2018 | 48.02 | 48.52 | 47.48 | 48.05 | 4,638,678 | -1.40(-2.84%) |
Oct 17, 2018 | 49.92 | 49.92 | 48.90 | 49.45 | 1,567,101 | -0.11(-0.23%) |
Oct 16, 2018 | 48.58 | 49.67 | 48.45 | 49.57 | 2,092,194 | +1.56(+3.25%) |
Oct 15, 2018 | 48.41 | 48.85 | 48.00 | 48.00 | 1,783,497 | -0.46(-0.95%) |
Oct 12, 2018 | 49.19 | 49.42 | 47.92 | 48.46 | 2,285,221 | +0.26(+0.54%) |
Oct 11, 2018 | 47.47 | 49.30 | 47.38 | 48.20 | 3,468,553 | +0.69(+1.46%) |
Oct 10, 2018 | 48.67 | 49.14 | 47.42 | 47.51 | 3,049,782 | -1.95(-3.93%) |
Oct 09, 2018 | 49.16 | 49.59 | 49.03 | 49.45 | 1,551,065 | +0.26(+0.53%) |
Oct 08, 2018 | 49.59 | 49.77 | 48.80 | 49.19 | 2,816,415 | -0.78(-1.55%) |
Oct 05, 2018 | 52.02 | 52.20 | 49.44 | 49.97 | 3,545,620 | -2.15(-4.13%) |
Oct 04, 2018 | 53.03 | 53.03 | 51.63 | 52.12 | 3,373,453 | -1.20(-2.25%) |
Oct 03, 2018 | 52.73 | 53.36 | 52.10 | 53.32 | 2,547,433 | +0.34(+0.64%) |
Oct 02, 2018 | 52.81 | 53.96 | 52.63 | 52.98 | 1,960,780 | +0.16(+0.30%) |