Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 45.75 | 46.51 | 45.64 | 46.48 | 2,717,980 | +0.92(+2.03%) |
Dec 28, 2018 | 45.66 | 46.08 | 45.21 | 45.56 | 3,651,582 | -0.13(-0.29%) |
Dec 27, 2018 | 45.03 | 45.69 | 44.22 | 45.69 | 2,688,196 | +0.37(+0.83%) |
Dec 26, 2018 | 44.36 | 45.34 | 43.32 | 45.32 | 3,239,550 | +1.14(+2.58%) |
Dec 24, 2018 | 45.10 | 45.27 | 43.81 | 44.18 | 1,623,321 | -0.85(-1.89%) |
Dec 21, 2018 | 46.43 | 47.42 | 45.03 | 45.03 | 4,989,206 | -1.40(-3.02%) |
Dec 20, 2018 | 45.73 | 46.92 | 45.14 | 46.43 | 3,932,614 | +0.58(+1.27%) |
Dec 19, 2018 | 45.87 | 47.44 | 45.72 | 45.85 | 5,203,609 | +0.25(+0.55%) |
Dec 18, 2018 | 46.57 | 47.04 | 45.40 | 45.60 | 4,823,444 | -0.95(-2.04%) |
Dec 17, 2018 | 48.07 | 48.20 | 46.19 | 46.55 | 4,446,607 | -1.59(-3.31%) |
Dec 14, 2018 | 48.42 | 48.77 | 48.03 | 48.14 | 2,891,674 | -0.68(-1.39%) |
Dec 13, 2018 | 48.46 | 49.00 | 48.28 | 48.82 | 4,739,783 | +0.35(+0.72%) |
Dec 12, 2018 | 49.06 | 49.32 | 48.44 | 48.47 | 3,531,551 | -0.10(-0.22%) |
Dec 11, 2018 | 48.40 | 49.39 | 48.35 | 48.57 | 2,522,292 | +0.34(+0.70%) |
Dec 10, 2018 | 48.96 | 49.07 | 47.42 | 48.23 | 4,013,052 | -0.70(-1.42%) |
Dec 07, 2018 | 50.16 | 50.43 | 48.63 | 48.93 | 3,397,131 | -1.47(-2.92%) |
Dec 06, 2018 | 50.71 | 51.14 | 49.45 | 50.40 | 2,848,987 | -0.30(-0.58%) |
Dec 04, 2018 | 52.30 | 52.58 | 50.32 | 50.70 | 4,996,673 | -1.77(-3.37%) |
Dec 03, 2018 | 51.10 | 52.53 | 51.10 | 52.47 | 3,472,495 | +1.15(+2.24%) |
Nov 30, 2018 | 50.36 | 51.33 | 50.31 | 51.32 | 3,730,043 | +1.07(+2.13%) |
Nov 29, 2018 | 49.46 | 50.25 | 49.06 | 50.25 | 4,538,408 | +0.96(+1.95%) |
Nov 28, 2018 | 50.28 | 50.47 | 49.05 | 49.28 | 4,972,259 | -1.17(-2.31%) |
Nov 27, 2018 | 51.25 | 51.29 | 50.26 | 50.45 | 2,299,113 | -0.97(-1.88%) |
Nov 26, 2018 | 51.19 | 51.45 | 50.91 | 51.42 | 1,503,346 | +0.49(+0.97%) |
Nov 23, 2018 | 50.78 | 51.17 | 50.53 | 50.93 | 686,655 | -0.02(-0.03%) |
Nov 21, 2018 | 50.94 | 50.94 | 50.94 | 0 | +0.08(+0.15%) | |
Nov 20, 2018 | 51.42 | 52.21 | 50.77 | 50.87 | 2,581,765 | -0.52(-1.01%) |
Nov 19, 2018 | 52.09 | 52.31 | 51.20 | 51.38 | 2,776,649 | -0.69(-1.33%) |
Nov 16, 2018 | 51.09 | 52.21 | 50.75 | 52.08 | 2,765,586 | +1.03(+2.02%) |
Nov 15, 2018 | 50.50 | 51.29 | 49.96 | 51.05 | 3,121,162 | +0.23(+0.46%) |
Nov 14, 2018 | 50.41 | 51.85 | 49.95 | 50.81 | 5,152,672 | +0.51(+1.01%) |
Nov 13, 2018 | 51.06 | 51.88 | 49.30 | 50.30 | 9,072,814 | -2.97(-5.58%) |
Nov 12, 2018 | 53.49 | 54.78 | 53.15 | 53.28 | 3,375,706 | -0.41(-0.76%) |
Nov 09, 2018 | 53.45 | 53.82 | 53.05 | 53.69 | 4,427,182 | +0.50(+0.94%) |
Nov 08, 2018 | 53.40 | 53.62 | 53.08 | 53.18 | 3,672,881 | -0.47(-0.87%) |
Nov 07, 2018 | 54.03 | 54.03 | 53.12 | 53.65 | 2,833,775 | +0.02(+0.03%) |
Nov 06, 2018 | 53.43 | 54.42 | 53.30 | 53.63 | 3,076,479 | -0.02(-0.03%) |
Nov 05, 2018 | 53.39 | 54.35 | 53.24 | 53.65 | 2,169,397 | +0.42(+0.78%) |
Nov 02, 2018 | 53.99 | 54.41 | 52.85 | 53.24 | 2,509,796 | -0.69(-1.28%) |
Nov 01, 2018 | 51.81 | 54.06 | 51.58 | 53.93 | 3,185,493 | +2.11(+4.07%) |
Oct 31, 2018 | 53.51 | 53.58 | 51.48 | 51.82 | 4,477,364 | -1.89(-3.51%) |
Oct 30, 2018 | 53.50 | 54.04 | 52.66 | 53.70 | 2,950,943 | +0.47(+0.88%) |
Oct 29, 2018 | 52.77 | 54.08 | 52.49 | 53.24 | 3,117,433 | +0.94(+1.80%) |
Oct 26, 2018 | 53.30 | 53.31 | 52.10 | 52.29 | 2,019,377 | -1.05(-1.96%) |
Oct 25, 2018 | 53.24 | 53.73 | 52.71 | 53.34 | 1,928,839 | -0.03(-0.05%) |
Oct 24, 2018 | 53.75 | 54.33 | 53.30 | 53.37 | 3,071,890 | -0.38(-0.71%) |
Oct 23, 2018 | 53.38 | 54.12 | 52.77 | 53.75 | 2,217,473 | +0.28(+0.52%) |
Oct 22, 2018 | 54.10 | 54.67 | 53.37 | 53.47 | 2,245,184 | -0.52(-0.96%) |
Oct 19, 2018 | 54.20 | 54.39 | 53.83 | 53.99 | 2,301,764 | +0.02(+0.03%) |
Oct 18, 2018 | 53.75 | 54.38 | 53.48 | 53.97 | 2,245,289 | +0.38(+0.71%) |
Oct 17, 2018 | 53.75 | 53.83 | 52.98 | 53.59 | 1,433,651 | -0.05(-0.10%) |
Oct 16, 2018 | 52.85 | 53.80 | 52.54 | 53.64 | 1,593,150 | +0.80(+1.52%) |
Oct 15, 2018 | 52.14 | 53.17 | 51.93 | 52.84 | 2,145,070 | +0.70(+1.34%) |
Oct 12, 2018 | 52.22 | 52.40 | 51.53 | 52.14 | 1,902,121 | +0.05(+0.10%) |
Oct 11, 2018 | 52.86 | 53.10 | 51.59 | 52.09 | 3,637,072 | -0.90(-1.70%) |
Oct 10, 2018 | 54.46 | 54.69 | 52.96 | 52.98 | 2,579,574 | -1.35(-2.48%) |
Oct 09, 2018 | 54.75 | 54.95 | 54.31 | 54.33 | 4,362,865 | -0.39(-0.71%) |
Oct 08, 2018 | 53.43 | 54.83 | 53.32 | 54.72 | 4,302,682 | +1.50(+2.81%) |
Oct 05, 2018 | 52.09 | 53.24 | 51.78 | 53.23 | 3,571,002 | +1.34(+2.58%) |
Oct 04, 2018 | 51.13 | 51.97 | 50.81 | 51.89 | 3,282,487 | +0.75(+1.47%) |
Oct 03, 2018 | 51.24 | 51.70 | 51.10 | 51.13 | 2,514,086 | +0.09(+0.17%) |
Oct 02, 2018 | 51.00 | 51.35 | 50.62 | 51.05 | 4,057,384 | +0.16(+0.31%) |