Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 43.14 | 44.00 | 42.19 | 42.46 | 2,396,276 | -0.28(-0.65%) |
Dec 28, 2018 | 43.70 | 44.01 | 41.95 | 42.74 | 4,185,029 | -1.71(-3.85%) |
Dec 27, 2018 | 43.15 | 44.51 | 42.82 | 44.45 | 5,806,160 | +0.52(+1.18%) |
Dec 26, 2018 | 44.48 | 44.56 | 42.63 | 43.93 | 3,500,325 | -0.27(-0.62%) |
Dec 24, 2018 | 43.64 | 45.07 | 43.62 | 44.20 | 2,808,127 | +0.11(+0.25%) |
Dec 21, 2018 | 45.08 | 45.64 | 43.53 | 44.10 | 13,227,465 | +1.55(+3.65%) |
Dec 20, 2018 | 42.39 | 42.92 | 41.35 | 42.54 | 4,355,191 | +0.44(+1.05%) |
Dec 19, 2018 | 42.91 | 43.56 | 41.62 | 42.10 | 4,688,441 | +0.15(+0.37%) |
Dec 18, 2018 | 43.34 | 43.45 | 41.83 | 41.95 | 3,582,396 | -1.09(-2.54%) |
Dec 17, 2018 | 44.38 | 44.43 | 42.70 | 43.04 | 3,343,323 | -1.70(-3.79%) |
Dec 14, 2018 | 44.68 | 45.45 | 44.40 | 44.74 | 5,082,455 | -0.96(-2.10%) |
Dec 13, 2018 | 45.24 | 46.39 | 44.78 | 45.70 | 6,618,333 | +1.13(+2.53%) |
Dec 12, 2018 | 44.05 | 45.27 | 43.45 | 44.58 | 4,965,867 | +1.66(+3.86%) |
Dec 11, 2018 | 43.39 | 44.18 | 42.54 | 42.92 | 3,536,361 | +0.20(+0.46%) |
Dec 10, 2018 | 42.25 | 43.41 | 41.94 | 42.72 | 4,096,700 | +0.04(+0.09%) |
Dec 07, 2018 | 42.91 | 44.00 | 42.33 | 42.69 | 5,504,838 | -0.34(-0.78%) |
Dec 06, 2018 | 40.24 | 43.38 | 39.69 | 43.02 | 6,280,732 | +1.63(+3.94%) |
Dec 04, 2018 | 42.38 | 42.85 | 41.29 | 41.39 | 4,697,765 | -1.07(-2.52%) |
Dec 03, 2018 | 42.24 | 43.02 | 41.80 | 42.46 | 5,625,716 | +1.50(+3.65%) |
Nov 30, 2018 | 40.28 | 41.42 | 40.28 | 40.96 | 5,904,495 | +0.69(+1.72%) |
Nov 29, 2018 | 41.15 | 41.58 | 39.85 | 40.27 | 4,860,842 | -1.79(-4.25%) |
Nov 28, 2018 | 41.98 | 42.62 | 40.31 | 42.06 | 4,349,845 | +0.59(+1.42%) |
Nov 27, 2018 | 41.25 | 41.63 | 40.53 | 41.47 | 2,791,654 | +0.06(+0.15%) |
Nov 26, 2018 | 41.15 | 41.99 | 40.98 | 41.41 | 2,328,707 | +0.76(+1.87%) |
Nov 23, 2018 | 41.49 | 41.60 | 39.80 | 40.65 | 2,957,390 | -1.41(-3.35%) |
Nov 21, 2018 | 42.06 | 42.06 | 42.06 | 0 | +1.22(+2.99%) | |
Nov 20, 2018 | 40.69 | 41.70 | 40.51 | 40.84 | 4,432,586 | -1.17(-2.78%) |
Nov 19, 2018 | 41.28 | 43.03 | 41.28 | 42.00 | 5,236,052 | -0.02(-0.06%) |
Nov 16, 2018 | 41.38 | 42.85 | 41.26 | 42.03 | 4,645,740 | +0.36(+0.87%) |
Nov 15, 2018 | 41.14 | 43.57 | 41.14 | 41.66 | 9,743,764 | +2.10(+5.32%) |
Nov 14, 2018 | 39.06 | 39.86 | 38.78 | 39.56 | 4,892,978 | +0.99(+2.58%) |
Nov 13, 2018 | 39.01 | 39.63 | 38.28 | 38.57 | 4,633,361 | +0.29(+0.76%) |
Nov 12, 2018 | 39.60 | 39.60 | 37.57 | 38.28 | 5,246,348 | -1.68(-4.20%) |
Nov 09, 2018 | 40.33 | 40.51 | 38.99 | 39.96 | 8,052,986 | -1.71(-4.10%) |
Nov 08, 2018 | 41.90 | 42.94 | 41.23 | 41.67 | 5,279,516 | -0.66(-1.55%) |
Nov 07, 2018 | 42.00 | 42.77 | 41.77 | 42.32 | 4,109,889 | +1.15(+2.80%) |
Nov 06, 2018 | 40.94 | 42.04 | 40.58 | 41.17 | 2,820,417 | +0.42(+1.04%) |
Nov 05, 2018 | 40.69 | 41.93 | 40.28 | 40.75 | 4,669,049 | +0.65(+1.63%) |
Nov 02, 2018 | 40.51 | 40.74 | 39.41 | 40.09 | 4,355,277 | +0.37(+0.92%) |
Nov 01, 2018 | 38.17 | 40.62 | 37.82 | 39.72 | 6,140,241 | +2.30(+6.14%) |
Oct 31, 2018 | 36.92 | 37.67 | 36.63 | 37.42 | 3,649,424 | +1.40(+3.87%) |
Oct 30, 2018 | 35.50 | 36.28 | 34.58 | 36.03 | 3,306,200 | +0.54(+1.52%) |
Oct 29, 2018 | 36.98 | 36.98 | 34.81 | 35.49 | 4,170,236 | -0.73(-2.02%) |
Oct 26, 2018 | 33.94 | 37.01 | 33.86 | 36.22 | 5,901,450 | +0.30(+0.85%) |
Oct 25, 2018 | 35.11 | 35.97 | 34.93 | 35.92 | 5,025,530 | +1.17(+3.36%) |
Oct 24, 2018 | 36.99 | 37.35 | 34.73 | 34.75 | 6,986,354 | -3.23(-8.50%) |
Oct 23, 2018 | 36.85 | 38.29 | 36.25 | 37.98 | 4,200,071 | -0.60(-1.56%) |
Oct 22, 2018 | 39.24 | 39.64 | 38.21 | 38.58 | 4,830,537 | +0.74(+1.96%) |
Oct 19, 2018 | 39.11 | 39.51 | 37.60 | 37.84 | 4,555,213 | -0.33(-0.85%) |
Oct 18, 2018 | 39.07 | 39.33 | 37.84 | 38.17 | 4,749,440 | -1.63(-4.09%) |
Oct 17, 2018 | 40.48 | 40.51 | 39.47 | 39.79 | 2,966,992 | -0.76(-1.88%) |
Oct 16, 2018 | 39.61 | 40.65 | 39.47 | 40.56 | 3,857,997 | +1.32(+3.35%) |
Oct 15, 2018 | 38.80 | 39.51 | 38.28 | 39.24 | 3,262,431 | -0.53(-1.33%) |
Oct 12, 2018 | 39.29 | 40.04 | 39.09 | 39.77 | 6,461,272 | +1.71(+4.48%) |
Oct 11, 2018 | 37.02 | 38.33 | 36.91 | 38.06 | 8,635,473 | +0.16(+0.42%) |
Oct 10, 2018 | 38.52 | 38.69 | 37.70 | 37.90 | 8,480,417 | -1.19(-3.04%) |
Oct 09, 2018 | 38.88 | 39.31 | 38.27 | 39.09 | 3,518,899 | +0.05(+0.13%) |
Oct 08, 2018 | 37.47 | 39.38 | 37.26 | 39.04 | 3,996,814 | +0.23(+0.60%) |
Oct 05, 2018 | 38.56 | 39.15 | 38.50 | 38.80 | 5,187,234 | +0.16(+0.41%) |
Oct 04, 2018 | 39.31 | 39.33 | 38.27 | 38.64 | 4,903,808 | -1.45(-3.61%) |
Oct 03, 2018 | 40.29 | 40.53 | 39.83 | 40.09 | 2,979,710 | +0.15(+0.37%) |
Oct 02, 2018 | 41.14 | 41.25 | 38.91 | 39.94 | 11,273,742 | -2.18(-5.18%) |