Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 40.51 | 40.51 | 40.51 | 0 | +0.18(+0.45%) | |
Dec 28, 2018 | 40.37 | 40.78 | 40.11 | 40.33 | 1,229,722 | +0.07(+0.17%) |
Dec 27, 2018 | 40.21 | 40.35 | 39.32 | 40.26 | 1,208,912 | +0.75(+1.90%) |
Dec 24, 2018 | 39.51 | 39.51 | 39.51 | 0 | -0.76(-1.89%) | |
Dec 21, 2018 | 41.22 | 41.25 | 40.13 | 40.27 | 3,773,505 | -0.88(-2.14%) |
Dec 20, 2018 | 42.27 | 42.56 | 41.02 | 41.15 | 1,575,064 | -1.21(-2.86%) |
Dec 19, 2018 | 42.90 | 43.11 | 42.15 | 42.36 | 1,619,380 | -0.49(-1.14%) |
Dec 18, 2018 | 42.88 | 43.38 | 42.29 | 42.85 | 3,328,523 | -0.08(-0.19%) |
Dec 17, 2018 | 43.72 | 43.85 | 42.73 | 42.93 | 1,235,316 | -0.98(-2.23%) |
Dec 14, 2018 | 43.60 | 44.16 | 43.53 | 43.91 | 951,996 | -0.34(-0.77%) |
Dec 13, 2018 | 43.76 | 44.57 | 43.50 | 44.25 | 961,795 | +0.63(+1.44%) |
Dec 12, 2018 | 43.78 | 44.30 | 43.56 | 43.62 | 2,334,491 | +0.23(+0.53%) |
Dec 11, 2018 | 43.31 | 43.85 | 43.11 | 43.39 | 1,147,094 | +0.34(+0.79%) |
Dec 10, 2018 | 43.05 | 43.26 | 42.30 | 43.05 | 1,198,206 | -0.21(-0.49%) |
Dec 07, 2018 | 44.75 | 44.75 | 43.09 | 43.26 | 1,213,480 | -0.86(-1.95%) |
Dec 06, 2018 | 44.52 | 44.52 | 43.28 | 44.12 | 1,745,634 | -0.94(-2.09%) |
Dec 05, 2018 | 44.67 | 45.37 | 44.66 | 45.06 | 819,582 | +0.56(+1.26%) |
Dec 04, 2018 | 45.02 | 45.42 | 44.41 | 44.50 | 1,349,947 | -0.67(-1.48%) |
Dec 03, 2018 | 45.00 | 45.20 | 44.45 | 45.17 | 1,402,435 | +0.37(+0.83%) |
Nov 30, 2018 | 44.13 | 44.87 | 43.96 | 44.80 | 3,472,482 | +0.48(+1.08%) |
Nov 29, 2018 | 43.79 | 44.59 | 43.62 | 44.32 | 1,067,325 | +0.63(+1.44%) |
Nov 28, 2018 | 43.92 | 43.99 | 43.23 | 43.69 | 787,668 | -0.23(-0.52%) |
Nov 27, 2018 | 43.55 | 44.08 | 43.44 | 43.92 | 1,037,431 | +0.27(+0.62%) |
Nov 26, 2018 | 43.45 | 44.29 | 43.38 | 43.65 | 883,640 | -0.10(-0.23%) |
Nov 23, 2018 | 43.82 | 43.82 | 42.70 | 43.75 | 868,587 | -0.16(-0.36%) |
Nov 22, 2018 | 44.07 | 44.27 | 43.91 | 43.91 | 194,957 | -0.31(-0.70%) |
Nov 21, 2018 | 44.76 | 44.87 | 43.93 | 44.22 | 1,883,493 | -0.46(-1.03%) |
Nov 20, 2018 | 44.51 | 44.85 | 44.10 | 44.68 | 1,300,256 | -0.13(-0.29%) |
Nov 19, 2018 | 44.55 | 45.27 | 44.48 | 44.81 | 1,403,538 | +0.21(+0.47%) |
Nov 16, 2018 | 45.04 | 45.05 | 44.44 | 44.60 | 829,037 | +0.30(+0.68%) |
Nov 15, 2018 | 43.93 | 44.32 | 43.74 | 44.30 | 1,033,579 | +0.33(+0.75%) |
Nov 14, 2018 | 44.64 | 45.02 | 43.65 | 43.97 | 1,133,427 | -0.38(-0.86%) |
Nov 13, 2018 | 44.86 | 45.15 | 44.12 | 44.35 | 1,219,991 | -0.59(-1.31%) |
Nov 12, 2018 | 45.53 | 45.54 | 44.72 | 44.94 | 975,724 | -0.38(-0.84%) |
Nov 09, 2018 | 45.04 | 45.69 | 44.69 | 45.32 | 1,372,395 | -0.06(-0.13%) |
Nov 08, 2018 | 45.81 | 46.06 | 45.17 | 45.38 | 2,052,176 | -0.51(-1.11%) |
Nov 07, 2018 | 45.84 | 46.24 | 45.55 | 45.89 | 1,420,055 | +0.34(+0.75%) |
Nov 06, 2018 | 45.19 | 45.75 | 44.94 | 45.55 | 1,441,516 | +0.50(+1.11%) |
Nov 05, 2018 | 43.49 | 45.19 | 43.38 | 45.05 | 1,998,036 | +1.79(+4.14%) |
Nov 02, 2018 | 43.93 | 44.65 | 42.55 | 43.26 | 1,998,914 | +0.03(+0.07%) |
Nov 01, 2018 | 42.45 | 43.45 | 42.27 | 43.23 | 1,100,784 | +0.65(+1.53%) |
Oct 31, 2018 | 42.77 | 43.16 | 42.54 | 42.58 | 2,240,877 | +0.05(+0.12%) |
Oct 30, 2018 | 42.58 | 43.07 | 42.24 | 42.53 | 975,554 | -0.21(-0.49%) |
Oct 29, 2018 | 43.44 | 43.54 | 42.38 | 42.74 | 2,139,973 | -0.57(-1.32%) |
Oct 26, 2018 | 43.61 | 43.74 | 42.65 | 43.31 | 1,518,237 | -0.49(-1.12%) |
Oct 25, 2018 | 44.12 | 44.27 | 43.56 | 43.80 | 1,415,733 | -0.19(-0.43%) |
Oct 24, 2018 | 45.18 | 45.23 | 43.95 | 43.99 | 1,663,960 | -1.24(-2.74%) |
Oct 23, 2018 | 44.41 | 45.24 | 43.71 | 45.23 | 3,477,203 | +0.36(+0.80%) |
Oct 22, 2018 | 44.93 | 44.95 | 44.62 | 44.87 | 991,392 | +0.04(+0.09%) |
Oct 19, 2018 | 44.17 | 45.17 | 44.12 | 44.83 | 1,367,533 | +0.69(+1.56%) |
Oct 18, 2018 | 44.50 | 44.57 | 44.00 | 44.14 | 956,819 | -0.54(-1.21%) |
Oct 17, 2018 | 44.51 | 44.79 | 44.19 | 44.68 | 3,201,506 | +0.05(+0.11%) |
Oct 16, 2018 | 43.92 | 44.81 | 43.87 | 44.63 | 790,170 | +0.82(+1.87%) |
Oct 15, 2018 | 44.04 | 44.06 | 43.59 | 43.81 | 791,615 | -0.12(-0.27%) |
Oct 12, 2018 | 43.79 | 44.09 | 43.47 | 43.93 | 1,472,438 | +0.48(+1.10%) |
Oct 11, 2018 | 44.02 | 44.02 | 43.29 | 43.45 | 3,540,728 | -0.66(-1.50%) |
Oct 10, 2018 | 45.09 | 45.20 | 44.05 | 44.11 | 1,778,161 | -1.17(-2.58%) |
Oct 09, 2018 | 45.35 | 45.40 | 45.03 | 45.28 | 596,902 | -0.13(-0.29%) |
Oct 05, 2018 | 45.41 | 45.41 | 45.41 | 0 | +0.06(+0.13%) | |
Oct 04, 2018 | 45.22 | 45.41 | 44.92 | 45.35 | 1,089,470 | +0.06(+0.13%) |
Oct 03, 2018 | 45.25 | 45.54 | 45.00 | 45.29 | 2,585,365 | +0.05(+0.11%) |
Oct 02, 2018 | 44.69 | 45.46 | 44.28 | 45.24 | 1,168,536 | +0.44(+0.98%) |