Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 36.67 | 37.00 | 36.23 | 36.69 | 976,900 | +0.09(+0.25%) |
Dec 28, 2018 | 36.79 | 37.12 | 36.21 | 36.60 | 935,300 | -0.12(-0.33%) |
Dec 27, 2018 | 35.93 | 36.72 | 35.33 | 36.72 | 1,222,596 | +0.36(+0.99%) |
Dec 26, 2018 | 35.41 | 36.37 | 34.36 | 36.36 | 1,144,202 | +1.17(+3.32%) |
Dec 24, 2018 | 36.39 | 36.62 | 35.19 | 35.19 | 697,200 | -1.61(-4.37%) |
Dec 21, 2018 | 38.16 | 38.58 | 36.34 | 36.80 | 2,633,100 | -1.06(-2.80%) |
Dec 20, 2018 | 38.66 | 39.01 | 37.32 | 37.86 | 2,440,886 | -0.80(-2.07%) |
Dec 19, 2018 | 38.74 | 39.80 | 38.45 | 38.66 | 1,483,797 | -0.22(-0.57%) |
Dec 18, 2018 | 39.44 | 39.94 | 38.71 | 38.88 | 1,116,820 | -0.22(-0.56%) |
Dec 17, 2018 | 40.49 | 41.09 | 38.83 | 39.10 | 1,594,829 | -1.30(-3.22%) |
Dec 14, 2018 | 40.76 | 41.65 | 40.26 | 40.40 | 1,435,500 | -0.49(-1.20%) |
Dec 13, 2018 | 41.88 | 41.90 | 40.16 | 40.89 | 2,548,246 | -0.90(-2.15%) |
Dec 12, 2018 | 42.48 | 43.05 | 41.74 | 41.79 | 1,378,314 | -0.32(-0.76%) |
Dec 11, 2018 | 42.88 | 43.43 | 42.08 | 42.11 | 1,435,914 | -0.20(-0.47%) |
Dec 10, 2018 | 43.72 | 43.93 | 41.96 | 42.31 | 2,057,300 | -1.62(-3.69%) |
Dec 07, 2018 | 45.22 | 45.94 | 43.40 | 43.93 | 1,353,900 | -1.25(-2.77%) |
Dec 06, 2018 | 45.95 | 45.98 | 44.70 | 45.18 | 2,067,549 | -1.26(-2.71%) |
Dec 04, 2018 | 47.30 | 47.91 | 46.15 | 46.44 | 1,489,200 | -1.08(-2.27%) |
Dec 03, 2018 | 48.89 | 48.89 | 46.80 | 47.52 | 2,077,329 | -0.55(-1.14%) |
Nov 30, 2018 | 48.21 | 48.93 | 47.58 | 48.07 | 23,209,800 | -0.14(-0.29%) |
Nov 29, 2018 | 47.40 | 48.68 | 47.23 | 48.21 | 1,633,723 | +0.62(+1.30%) |
Nov 28, 2018 | 46.56 | 47.84 | 46.44 | 47.59 | 1,518,932 | +1.22(+2.63%) |
Nov 27, 2018 | 44.95 | 46.73 | 44.25 | 46.37 | 1,883,983 | +0.22(+0.48%) |
Nov 26, 2018 | 46.12 | 46.64 | 45.68 | 46.15 | 1,088,552 | +0.53(+1.16%) |
Nov 23, 2018 | 44.79 | 46.18 | 44.15 | 45.62 | 709,700 | +0.67(+1.49%) |
Nov 21, 2018 | 44.95 | 44.95 | 44.95 | 0 | +0.16(+0.36%) | |
Nov 20, 2018 | 45.63 | 46.51 | 44.69 | 44.79 | 1,162,678 | -1.40(-3.03%) |
Nov 19, 2018 | 46.00 | 46.61 | 45.76 | 46.19 | 1,552,981 | +0.15(+0.33%) |
Nov 16, 2018 | 45.73 | 46.24 | 45.25 | 46.04 | 1,272,600 | -0.02(-0.04%) |
Nov 15, 2018 | 45.34 | 46.26 | 44.79 | 46.06 | 1,099,519 | +0.61(+1.34%) |
Nov 14, 2018 | 45.62 | 46.25 | 44.56 | 45.45 | 1,456,921 | +0.16(+0.35%) |
Nov 13, 2018 | 47.28 | 47.28 | 45.22 | 45.29 | 1,472,431 | -1.76(-3.74%) |
Nov 12, 2018 | 47.58 | 47.97 | 46.89 | 47.05 | 1,299,554 | -0.61(-1.28%) |
Nov 09, 2018 | 47.49 | 47.88 | 46.74 | 47.66 | 1,229,500 | -0.20(-0.42%) |
Nov 08, 2018 | 48.35 | 48.62 | 47.72 | 47.86 | 1,229,608 | -0.70(-1.44%) |
Nov 07, 2018 | 47.10 | 48.97 | 46.90 | 48.56 | 1,585,706 | +1.76(+3.76%) |
Nov 06, 2018 | 46.75 | 47.46 | 45.55 | 46.80 | 1,510,051 | +0.03(+0.06%) |
Nov 05, 2018 | 47.30 | 47.75 | 46.18 | 46.77 | 1,751,216 | -0.54(-1.14%) |
Nov 02, 2018 | 49.07 | 49.82 | 46.44 | 47.31 | 4,289,700 | -3.47(-6.83%) |
Nov 01, 2018 | 50.05 | 51.17 | 49.82 | 50.78 | 1,276,817 | +0.81(+1.62%) |
Oct 31, 2018 | 49.37 | 50.39 | 48.79 | 49.97 | 1,408,695 | +0.88(+1.79%) |
Oct 30, 2018 | 49.29 | 49.98 | 48.48 | 49.09 | 1,351,167 | -0.05(-0.10%) |
Oct 29, 2018 | 49.47 | 50.37 | 48.67 | 49.14 | 1,321,270 | +0.33(+0.68%) |
Oct 26, 2018 | 48.98 | 49.30 | 47.77 | 48.81 | 849,000 | -0.71(-1.43%) |
Oct 25, 2018 | 49.18 | 50.07 | 48.99 | 49.52 | 839,797 | +0.58(+1.19%) |
Oct 24, 2018 | 50.53 | 50.85 | 48.85 | 48.94 | 1,088,491 | -1.59(-3.15%) |
Oct 23, 2018 | 50.75 | 51.31 | 49.73 | 50.53 | 1,427,155 | -1.61(-3.09%) |
Oct 22, 2018 | 53.10 | 53.42 | 52.11 | 52.14 | 594,043 | -0.91(-1.72%) |
Oct 19, 2018 | 53.03 | 53.61 | 52.75 | 53.05 | 841,400 | -0.07(-0.13%) |
Oct 18, 2018 | 53.63 | 54.35 | 52.96 | 53.12 | 607,268 | -0.63(-1.17%) |
Oct 17, 2018 | 53.63 | 54.16 | 52.84 | 53.75 | 553,036 | +0.00(+0.00%) |
Oct 16, 2018 | 52.64 | 53.95 | 52.20 | 53.75 | 772,425 | +1.23(+2.34%) |
Oct 15, 2018 | 52.53 | 52.80 | 52.04 | 52.52 | 651,602 | -0.03(-0.06%) |
Oct 12, 2018 | 53.47 | 53.95 | 51.45 | 52.55 | 996,900 | -0.44(-0.83%) |
Oct 11, 2018 | 54.01 | 54.39 | 52.95 | 52.99 | 1,567,061 | -1.02(-1.89%) |
Oct 10, 2018 | 54.11 | 54.60 | 53.85 | 54.01 | 1,177,725 | -0.11(-0.20%) |
Oct 09, 2018 | 53.98 | 54.31 | 53.63 | 54.12 | 662,110 | +0.08(+0.15%) |
Oct 08, 2018 | 54.19 | 54.58 | 53.26 | 54.04 | 745,885 | -0.38(-0.70%) |
Oct 05, 2018 | 54.40 | 54.58 | 53.81 | 54.42 | 1,319,300 | -0.09(-0.17%) |
Oct 04, 2018 | 55.63 | 55.77 | 54.14 | 54.51 | 1,033,786 | -1.29(-2.31%) |
Oct 03, 2018 | 56.00 | 56.84 | 55.54 | 55.80 | 1,109,051 | -0.29(-0.52%) |
Oct 02, 2018 | 57.29 | 57.49 | 55.98 | 56.09 | 1,018,455 | -1.30(-2.27%) |