Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 43.77 | 44.72 | 43.75 | 44.67 | 3,680,146 | +1.15(+2.63%) |
Dec 28, 2018 | 43.47 | 43.96 | 43.34 | 43.52 | 3,168,998 | +0.34(+0.79%) |
Dec 27, 2018 | 41.63 | 43.20 | 41.41 | 43.18 | 2,903,554 | +0.93(+2.21%) |
Dec 26, 2018 | 41.27 | 42.26 | 41.04 | 42.25 | 3,479,428 | +1.11(+2.69%) |
Dec 24, 2018 | 42.30 | 42.38 | 41.12 | 41.14 | 1,494,023 | -1.23(-2.91%) |
Dec 21, 2018 | 42.61 | 43.66 | 42.31 | 42.38 | 6,287,457 | -0.51(-1.18%) |
Dec 20, 2018 | 44.55 | 44.55 | 42.68 | 42.88 | 6,353,052 | -1.68(-3.77%) |
Dec 19, 2018 | 45.54 | 45.79 | 44.20 | 44.56 | 4,770,241 | -0.88(-1.95%) |
Dec 18, 2018 | 45.54 | 46.14 | 45.12 | 45.45 | 3,723,700 | +0.13(+0.28%) |
Dec 17, 2018 | 46.82 | 46.82 | 45.21 | 45.32 | 2,906,497 | -1.32(-2.83%) |
Dec 14, 2018 | 46.97 | 47.25 | 46.29 | 46.64 | 3,778,238 | -0.51(-1.07%) |
Dec 13, 2018 | 46.93 | 47.75 | 46.93 | 47.15 | 3,439,096 | +0.33(+0.71%) |
Dec 12, 2018 | 47.20 | 47.48 | 46.66 | 46.82 | 3,590,231 | +0.35(+0.75%) |
Dec 11, 2018 | 47.65 | 47.87 | 46.41 | 46.47 | 4,454,046 | -0.46(-0.97%) |
Dec 10, 2018 | 46.94 | 47.24 | 46.44 | 46.93 | 5,355,582 | -0.09(-0.19%) |
Dec 07, 2018 | 47.41 | 47.99 | 46.60 | 47.01 | 4,259,640 | -0.32(-0.68%) |
Dec 06, 2018 | 47.05 | 47.45 | 46.58 | 47.33 | 5,592,259 | -0.30(-0.63%) |
Dec 04, 2018 | 48.21 | 48.69 | 47.56 | 47.63 | 3,513,915 | -0.74(-1.53%) |
Dec 03, 2018 | 48.45 | 48.76 | 47.79 | 48.37 | 3,809,965 | +0.66(+1.38%) |
Nov 30, 2018 | 48.10 | 48.36 | 47.60 | 47.71 | 4,234,217 | -0.35(-0.73%) |
Nov 29, 2018 | 47.96 | 48.32 | 47.83 | 48.06 | 3,225,306 | -0.02(-0.04%) |
Nov 28, 2018 | 47.34 | 48.24 | 47.02 | 48.08 | 3,062,533 | +0.90(+1.91%) |
Nov 27, 2018 | 47.48 | 47.57 | 46.69 | 47.18 | 2,881,741 | -0.43(-0.90%) |
Nov 26, 2018 | 47.65 | 47.95 | 47.10 | 47.61 | 3,352,482 | +0.22(+0.47%) |
Nov 23, 2018 | 47.57 | 47.89 | 47.33 | 47.38 | 1,471,362 | -0.43(-0.89%) |
Nov 21, 2018 | 47.81 | 47.81 | 47.81 | 0 | +0.25(+0.53%) | |
Nov 20, 2018 | 47.38 | 48.23 | 47.12 | 47.56 | 3,794,883 | -0.45(-0.93%) |
Nov 19, 2018 | 48.83 | 49.24 | 47.97 | 48.00 | 3,834,861 | -0.96(-1.96%) |
Nov 16, 2018 | 48.60 | 49.43 | 48.46 | 48.96 | 8,077,436 | +0.12(+0.24%) |
Nov 15, 2018 | 47.20 | 48.91 | 47.18 | 48.85 | 4,861,765 | +1.28(+2.69%) |
Nov 14, 2018 | 47.82 | 48.38 | 47.37 | 47.57 | 3,046,995 | -0.04(-0.08%) |
Nov 13, 2018 | 46.90 | 47.93 | 46.90 | 47.61 | 3,510,032 | +0.79(+1.68%) |
Nov 12, 2018 | 47.28 | 47.69 | 46.72 | 46.82 | 3,219,137 | -0.38(-0.80%) |
Nov 09, 2018 | 47.12 | 47.56 | 46.84 | 47.20 | 4,252,883 | -0.04(-0.08%) |
Nov 08, 2018 | 47.30 | 47.68 | 47.11 | 47.24 | 2,420,658 | -0.12(-0.25%) |
Nov 07, 2018 | 46.78 | 47.36 | 46.48 | 47.35 | 2,759,335 | +0.95(+2.05%) |
Nov 06, 2018 | 46.04 | 46.44 | 45.82 | 46.40 | 2,734,465 | +0.44(+0.95%) |
Nov 05, 2018 | 45.95 | 46.46 | 45.76 | 45.97 | 3,247,485 | +0.05(+0.11%) |
Nov 02, 2018 | 46.17 | 47.00 | 45.21 | 45.92 | 4,654,811 | -0.25(-0.55%) |
Nov 01, 2018 | 44.46 | 46.54 | 43.15 | 46.17 | 6,429,511 | +2.73(+6.29%) |
Oct 31, 2018 | 43.92 | 44.13 | 43.19 | 43.44 | 3,512,378 | -0.16(-0.38%) |
Oct 30, 2018 | 42.51 | 43.69 | 42.47 | 43.60 | 2,966,087 | +1.07(+2.51%) |
Oct 29, 2018 | 42.63 | 43.45 | 42.02 | 42.54 | 3,417,694 | +0.47(+1.11%) |
Oct 26, 2018 | 41.66 | 42.34 | 41.22 | 42.07 | 3,611,779 | +0.07(+0.16%) |
Oct 25, 2018 | 42.63 | 42.75 | 41.92 | 42.00 | 4,706,564 | -0.32(-0.76%) |
Oct 24, 2018 | 43.54 | 43.83 | 42.30 | 42.32 | 3,396,017 | -1.42(-3.24%) |
Oct 23, 2018 | 43.27 | 44.05 | 42.87 | 43.74 | 2,413,505 | -0.02(-0.04%) |
Oct 22, 2018 | 44.64 | 44.75 | 43.74 | 43.76 | 3,174,879 | -0.78(-1.74%) |
Oct 19, 2018 | 45.01 | 45.01 | 44.23 | 44.53 | 3,309,792 | -0.26(-0.58%) |
Oct 18, 2018 | 44.30 | 45.46 | 44.25 | 44.79 | 4,530,564 | +0.00(+0.00%) |
Oct 17, 2018 | 44.70 | 45.02 | 44.45 | 44.79 | 3,030,500 | +0.10(+0.22%) |
Oct 16, 2018 | 43.60 | 44.75 | 43.49 | 44.70 | 3,042,508 | +1.45(+3.36%) |
Oct 15, 2018 | 42.73 | 43.47 | 42.64 | 43.24 | 2,808,797 | +0.43(+1.00%) |
Oct 12, 2018 | 42.57 | 43.05 | 42.31 | 42.82 | 4,193,785 | +0.63(+1.49%) |
Oct 11, 2018 | 42.56 | 43.04 | 42.11 | 42.19 | 6,033,715 | -0.34(-0.80%) |
Oct 10, 2018 | 44.24 | 44.25 | 42.45 | 42.53 | 4,661,303 | -1.80(-4.07%) |
Oct 09, 2018 | 44.77 | 44.83 | 44.30 | 44.33 | 4,396,200 | -0.61(-1.36%) |
Oct 08, 2018 | 44.60 | 45.27 | 44.47 | 44.94 | 3,260,691 | +0.41(+0.91%) |
Oct 05, 2018 | 44.36 | 44.78 | 44.22 | 44.53 | 5,801,599 | +0.12(+0.26%) |
Oct 04, 2018 | 43.90 | 44.43 | 43.76 | 44.42 | 3,863,144 | +0.48(+1.08%) |
Oct 03, 2018 | 43.42 | 44.21 | 43.39 | 43.94 | 4,150,081 | +0.84(+1.96%) |
Oct 02, 2018 | 42.55 | 43.34 | 42.44 | 43.10 | 1,817,462 | +0.55(+1.30%) |