Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 39.80 | 40.12 | 38.76 | 39.60 | 1,596,400 | +0.14(+0.35%) |
Dec 28, 2018 | 38.80 | 39.88 | 38.80 | 39.46 | 1,535,600 | +0.72(+1.86%) |
Dec 27, 2018 | 38.42 | 38.95 | 37.15 | 38.74 | 1,600,668 | -0.10(-0.26%) |
Dec 26, 2018 | 37.01 | 38.88 | 36.16 | 38.84 | 3,207,598 | +1.98(+5.37%) |
Dec 24, 2018 | 38.79 | 38.94 | 36.85 | 36.86 | 1,418,100 | -2.32(-5.92%) |
Dec 21, 2018 | 42.21 | 42.49 | 39.16 | 39.18 | 3,017,400 | -2.98(-7.07%) |
Dec 20, 2018 | 44.36 | 44.61 | 41.97 | 42.16 | 2,488,205 | -2.54(-5.68%) |
Dec 19, 2018 | 46.01 | 46.63 | 44.68 | 44.70 | 936,967 | -1.31(-2.85%) |
Dec 18, 2018 | 45.85 | 46.47 | 45.67 | 46.01 | 2,059,604 | +0.27(+0.59%) |
Dec 17, 2018 | 46.55 | 46.98 | 45.62 | 45.74 | 1,622,982 | -1.01(-2.16%) |
Dec 14, 2018 | 47.07 | 47.70 | 46.68 | 46.75 | 1,037,500 | -0.87(-1.83%) |
Dec 13, 2018 | 48.51 | 48.78 | 47.60 | 47.62 | 1,216,843 | -0.54(-1.12%) |
Dec 12, 2018 | 48.84 | 48.84 | 48.02 | 48.16 | 1,563,804 | +0.21(+0.44%) |
Dec 11, 2018 | 49.36 | 49.75 | 47.93 | 47.95 | 1,427,022 | -0.73(-1.50%) |
Dec 10, 2018 | 49.57 | 49.70 | 47.65 | 48.68 | 1,366,798 | -1.07(-2.15%) |
Dec 07, 2018 | 50.55 | 51.30 | 49.66 | 49.75 | 1,379,200 | -0.56(-1.11%) |
Dec 06, 2018 | 50.55 | 50.70 | 49.38 | 50.31 | 1,816,197 | -1.19(-2.31%) |
Dec 04, 2018 | 53.32 | 53.74 | 51.45 | 51.50 | 2,042,000 | -1.93(-3.61%) |
Dec 03, 2018 | 53.77 | 54.18 | 53.08 | 53.43 | 1,343,673 | +0.56(+1.06%) |
Nov 30, 2018 | 52.40 | 53.14 | 51.95 | 52.87 | 2,591,900 | +0.24(+0.46%) |
Nov 29, 2018 | 52.55 | 53.28 | 52.13 | 52.63 | 2,634,682 | -0.03(-0.06%) |
Nov 28, 2018 | 51.55 | 52.81 | 51.04 | 52.66 | 2,298,749 | +1.19(+2.31%) |
Nov 27, 2018 | 50.70 | 52.08 | 50.61 | 51.47 | 1,485,141 | +0.44(+0.86%) |
Nov 26, 2018 | 50.00 | 51.13 | 49.98 | 51.03 | 1,462,772 | +1.33(+2.68%) |
Nov 23, 2018 | 49.41 | 50.05 | 49.02 | 49.70 | 396,700 | -0.31(-0.62%) |
Nov 21, 2018 | 50.01 | 50.01 | 50.01 | 0 | +1.16(+2.37%) | |
Nov 20, 2018 | 49.65 | 49.86 | 48.78 | 48.85 | 1,543,903 | -1.24(-2.48%) |
Nov 19, 2018 | 50.40 | 50.57 | 49.87 | 50.09 | 1,053,118 | -0.45(-0.89%) |
Nov 16, 2018 | 51.00 | 51.33 | 50.52 | 50.54 | 1,104,500 | -0.61(-1.19%) |
Nov 15, 2018 | 51.61 | 51.62 | 50.94 | 51.15 | 1,479,055 | -0.70(-1.35%) |
Nov 14, 2018 | 52.16 | 52.77 | 51.50 | 51.85 | 1,025,318 | -0.04(-0.08%) |
Nov 13, 2018 | 51.71 | 53.15 | 51.71 | 51.89 | 1,386,696 | +0.29(+0.56%) |
Nov 12, 2018 | 52.22 | 52.56 | 51.57 | 51.60 | 1,551,101 | -0.65(-1.24%) |
Nov 09, 2018 | 51.51 | 52.37 | 51.51 | 52.25 | 1,130,400 | +0.38(+0.73%) |
Nov 08, 2018 | 52.05 | 52.32 | 51.50 | 51.87 | 1,313,519 | -0.24(-0.46%) |
Nov 07, 2018 | 51.72 | 52.24 | 51.54 | 52.11 | 639,326 | +0.76(+1.48%) |
Nov 06, 2018 | 50.80 | 51.48 | 50.63 | 51.35 | 695,702 | +0.47(+0.92%) |
Nov 05, 2018 | 50.99 | 51.65 | 50.58 | 50.88 | 856,780 | -0.08(-0.16%) |
Nov 02, 2018 | 51.81 | 52.15 | 50.51 | 50.96 | 1,172,200 | -0.50(-0.97%) |
Nov 01, 2018 | 50.38 | 51.64 | 50.35 | 51.46 | 1,140,414 | +1.38(+2.76%) |
Oct 31, 2018 | 50.66 | 50.92 | 50.04 | 50.08 | 1,563,769 | -0.22(-0.44%) |
Oct 30, 2018 | 49.28 | 50.59 | 48.10 | 50.30 | 1,704,641 | +0.73(+1.47%) |
Oct 29, 2018 | 49.79 | 50.51 | 48.72 | 49.57 | 1,803,131 | +0.19(+0.38%) |
Oct 26, 2018 | 49.14 | 49.72 | 48.82 | 49.38 | 1,063,600 | -0.26(-0.52%) |
Oct 25, 2018 | 49.30 | 50.06 | 49.18 | 49.64 | 1,814,067 | +0.82(+1.68%) |
Oct 24, 2018 | 50.78 | 51.02 | 48.82 | 48.82 | 1,413,180 | -2.00(-3.94%) |
Oct 23, 2018 | 50.60 | 50.90 | 49.60 | 50.82 | 1,796,041 | -0.48(-0.94%) |
Oct 22, 2018 | 52.84 | 52.99 | 51.01 | 51.30 | 1,581,220 | -1.42(-2.69%) |
Oct 19, 2018 | 52.58 | 52.75 | 52.20 | 52.72 | 1,193,800 | +0.06(+0.11%) |
Oct 18, 2018 | 52.97 | 53.22 | 52.42 | 52.66 | 858,856 | -0.62(-1.16%) |
Oct 17, 2018 | 53.68 | 53.98 | 53.23 | 53.28 | 995,521 | -0.43(-0.80%) |
Oct 16, 2018 | 53.21 | 53.97 | 52.94 | 53.71 | 878,862 | +0.56(+1.05%) |
Oct 15, 2018 | 52.82 | 53.36 | 52.62 | 53.15 | 681,833 | +0.46(+0.87%) |
Oct 12, 2018 | 53.37 | 53.51 | 52.05 | 52.69 | 1,407,000 | -0.15(-0.28%) |
Oct 11, 2018 | 54.00 | 54.22 | 52.82 | 52.84 | 1,853,394 | -1.31(-2.42%) |
Oct 10, 2018 | 54.99 | 55.15 | 54.11 | 54.15 | 2,244,060 | -1.13(-2.04%) |
Oct 09, 2018 | 56.00 | 56.37 | 55.21 | 55.28 | 1,442,987 | -0.83(-1.48%) |
Oct 08, 2018 | 55.93 | 56.28 | 55.71 | 56.11 | 1,007,478 | -0.11(-0.20%) |
Oct 05, 2018 | 56.71 | 57.10 | 56.00 | 56.22 | 1,074,100 | -0.64(-1.13%) |
Oct 04, 2018 | 57.22 | 57.45 | 56.48 | 56.86 | 960,270 | -0.37(-0.65%) |
Oct 03, 2018 | 57.14 | 57.53 | 57.00 | 57.23 | 891,797 | +0.08(+0.14%) |
Oct 02, 2018 | 57.08 | 57.31 | 56.81 | 57.15 | 994,011 | +0.20(+0.35%) |