Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 47.23 | 47.41 | 46.41 | 47.12 | 2,162,373 | +0.02(+0.04%) |
Dec 28, 2018 | 47.26 | 47.69 | 46.56 | 47.10 | 2,434,098 | +0.13(+0.29%) |
Dec 27, 2018 | 47.10 | 47.24 | 45.75 | 46.97 | 2,235,640 | -0.28(-0.59%) |
Dec 26, 2018 | 45.64 | 47.25 | 45.29 | 47.25 | 1,998,792 | +1.61(+3.53%) |
Dec 24, 2018 | 47.79 | 47.88 | 45.60 | 45.64 | 1,404,379 | -2.19(-4.58%) |
Dec 21, 2018 | 48.44 | 49.38 | 47.83 | 47.83 | 5,724,509 | -0.61(-1.26%) |
Dec 20, 2018 | 48.71 | 49.43 | 48.20 | 48.44 | 3,346,677 | -0.29(-0.60%) |
Dec 19, 2018 | 48.90 | 49.71 | 48.40 | 48.73 | 3,240,072 | -0.18(-0.37%) |
Dec 18, 2018 | 48.56 | 49.26 | 48.41 | 48.91 | 2,149,678 | +0.61(+1.26%) |
Dec 17, 2018 | 49.79 | 50.15 | 48.15 | 48.30 | 3,413,472 | -1.34(-2.70%) |
Dec 14, 2018 | 49.33 | 49.81 | 49.14 | 49.64 | 2,817,832 | +0.13(+0.26%) |
Dec 13, 2018 | 50.16 | 50.46 | 49.34 | 49.52 | 6,156,522 | -0.58(-1.16%) |
Dec 12, 2018 | 51.75 | 51.86 | 49.90 | 50.09 | 4,016,000 | -1.36(-2.65%) |
Dec 11, 2018 | 51.50 | 51.89 | 51.24 | 51.46 | 2,366,238 | +0.05(+0.09%) |
Dec 10, 2018 | 51.94 | 51.94 | 50.90 | 51.41 | 3,123,577 | -0.54(-1.04%) |
Dec 07, 2018 | 51.71 | 52.13 | 50.98 | 51.95 | 4,452,326 | +0.04(+0.08%) |
Dec 06, 2018 | 50.11 | 51.97 | 49.91 | 51.91 | 5,171,251 | +1.79(+3.58%) |
Dec 04, 2018 | 50.49 | 51.01 | 50.00 | 50.12 | 4,488,494 | -0.34(-0.68%) |
Dec 03, 2018 | 50.37 | 50.52 | 49.84 | 50.46 | 1,942,124 | +0.08(+0.16%) |
Nov 30, 2018 | 49.63 | 50.49 | 49.33 | 50.38 | 3,447,181 | +0.83(+1.67%) |
Nov 29, 2018 | 49.25 | 49.77 | 48.95 | 49.56 | 1,398,645 | +0.31(+0.63%) |
Nov 28, 2018 | 49.01 | 49.33 | 48.64 | 49.25 | 2,262,279 | +0.05(+0.10%) |
Nov 27, 2018 | 48.72 | 49.27 | 48.22 | 49.20 | 2,301,288 | +0.44(+0.89%) |
Nov 26, 2018 | 48.92 | 48.93 | 48.14 | 48.76 | 1,785,399 | +0.02(+0.03%) |
Nov 23, 2018 | 48.69 | 49.05 | 48.33 | 48.75 | 533,699 | +0.06(+0.11%) |
Nov 21, 2018 | 48.69 | 48.69 | 48.69 | 0 | -0.79(-1.59%) | |
Nov 20, 2018 | 49.14 | 49.86 | 49.10 | 49.48 | 3,808,842 | +0.39(+0.79%) |
Nov 19, 2018 | 48.76 | 49.10 | 48.63 | 49.09 | 3,182,850 | +0.37(+0.77%) |
Nov 16, 2018 | 47.91 | 48.80 | 47.82 | 48.71 | 2,587,213 | +0.76(+1.59%) |
Nov 15, 2018 | 47.78 | 47.95 | 47.07 | 47.95 | 2,986,211 | -0.10(-0.20%) |
Nov 14, 2018 | 48.13 | 48.17 | 47.72 | 48.05 | 2,568,809 | -0.08(-0.16%) |
Nov 13, 2018 | 47.80 | 48.29 | 47.45 | 48.13 | 3,740,740 | +0.33(+0.68%) |
Nov 12, 2018 | 47.61 | 48.26 | 47.61 | 47.80 | 1,961,739 | +0.13(+0.28%) |
Nov 09, 2018 | 47.31 | 47.83 | 47.17 | 47.67 | 1,621,387 | +0.44(+0.94%) |
Nov 08, 2018 | 47.15 | 47.52 | 46.60 | 47.22 | 1,425,069 | -0.06(-0.13%) |
Nov 07, 2018 | 46.91 | 47.31 | 46.49 | 47.29 | 1,621,573 | +0.52(+1.10%) |
Nov 06, 2018 | 46.25 | 46.82 | 45.79 | 46.77 | 2,475,979 | +0.40(+0.86%) |
Nov 05, 2018 | 45.09 | 46.63 | 45.03 | 46.37 | 2,395,432 | +1.47(+3.27%) |
Nov 02, 2018 | 45.86 | 45.86 | 44.15 | 44.91 | 3,799,915 | -1.21(-2.62%) |
Nov 01, 2018 | 46.16 | 46.51 | 45.64 | 46.11 | 3,289,821 | +0.06(+0.12%) |
Oct 31, 2018 | 46.63 | 46.63 | 45.30 | 46.06 | 5,056,355 | -0.74(-1.58%) |
Oct 30, 2018 | 45.60 | 46.81 | 45.27 | 46.79 | 5,428,067 | +1.36(+2.99%) |
Oct 29, 2018 | 45.23 | 45.60 | 44.98 | 45.44 | 4,977,228 | +0.37(+0.83%) |
Oct 26, 2018 | 45.43 | 46.16 | 44.50 | 45.06 | 5,472,341 | -0.09(-0.19%) |
Oct 25, 2018 | 44.97 | 45.38 | 44.57 | 45.15 | 4,051,919 | +0.10(+0.21%) |
Oct 24, 2018 | 44.14 | 45.26 | 43.97 | 45.06 | 4,186,889 | +1.06(+2.42%) |
Oct 23, 2018 | 43.32 | 44.37 | 43.30 | 43.99 | 3,057,402 | +0.76(+1.76%) |
Oct 22, 2018 | 44.55 | 44.94 | 43.15 | 43.23 | 3,905,361 | -1.16(-2.61%) |
Oct 19, 2018 | 43.93 | 44.57 | 43.83 | 44.39 | 3,095,709 | +0.48(+1.08%) |
Oct 18, 2018 | 43.98 | 44.29 | 43.86 | 43.91 | 2,600,719 | +0.00(+0.00%) |
Oct 17, 2018 | 43.71 | 44.10 | 43.65 | 43.91 | 2,554,236 | +0.14(+0.33%) |
Oct 16, 2018 | 42.78 | 43.91 | 42.53 | 43.77 | 4,039,999 | +1.02(+2.38%) |
Oct 15, 2018 | 42.36 | 43.16 | 42.26 | 42.75 | 2,681,046 | +0.45(+1.07%) |
Oct 12, 2018 | 42.55 | 42.71 | 41.90 | 42.30 | 3,825,623 | -0.04(-0.09%) |
Oct 11, 2018 | 43.65 | 43.68 | 42.33 | 42.34 | 4,576,229 | -1.22(-2.81%) |
Oct 10, 2018 | 43.14 | 43.95 | 42.99 | 43.56 | 3,843,893 | +0.43(+0.99%) |
Oct 09, 2018 | 42.81 | 43.20 | 42.41 | 43.14 | 2,096,652 | +0.36(+0.85%) |
Oct 08, 2018 | 42.25 | 43.11 | 42.10 | 42.77 | 3,633,860 | +0.71(+1.70%) |
Oct 05, 2018 | 42.00 | 42.51 | 41.92 | 42.06 | 2,668,245 | +0.09(+0.21%) |
Oct 04, 2018 | 41.63 | 42.02 | 41.10 | 41.97 | 2,273,768 | +0.02(+0.06%) |
Oct 03, 2018 | 42.51 | 42.64 | 41.49 | 41.95 | 3,243,926 | -0.62(-1.45%) |
Oct 02, 2018 | 42.87 | 43.14 | 42.54 | 42.56 | 1,829,426 | -0.27(-0.63%) |