Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 43.01 | 43.45 | 42.64 | 43.32 | 3,694,000 | +0.37(+0.86%) |
Dec 28, 2018 | 43.11 | 43.49 | 42.61 | 42.95 | 4,593,500 | -0.03(-0.07%) |
Dec 27, 2018 | 42.31 | 42.98 | 41.48 | 42.98 | 6,295,508 | +0.15(+0.35%) |
Dec 26, 2018 | 41.28 | 42.83 | 40.68 | 42.83 | 5,577,547 | +1.56(+3.78%) |
Dec 24, 2018 | 42.07 | 42.42 | 41.25 | 41.27 | 3,378,900 | -1.11(-2.62%) |
Dec 21, 2018 | 42.88 | 43.73 | 42.26 | 42.38 | 9,199,000 | -0.81(-1.88%) |
Dec 20, 2018 | 42.78 | 43.55 | 42.71 | 43.19 | 7,530,505 | -0.11(-0.25%) |
Dec 19, 2018 | 44.01 | 44.50 | 42.96 | 43.30 | 6,380,338 | -0.86(-1.95%) |
Dec 18, 2018 | 45.24 | 45.47 | 43.89 | 44.16 | 5,398,137 | -0.99(-2.19%) |
Dec 17, 2018 | 45.43 | 45.96 | 44.94 | 45.15 | 4,811,742 | -0.51(-1.12%) |
Dec 14, 2018 | 45.69 | 46.40 | 45.59 | 45.66 | 5,380,900 | -0.36(-0.78%) |
Dec 13, 2018 | 46.92 | 47.02 | 45.80 | 46.02 | 4,692,635 | -0.80(-1.71%) |
Dec 12, 2018 | 47.10 | 47.37 | 46.66 | 46.82 | 4,394,718 | +0.26(+0.56%) |
Dec 11, 2018 | 47.31 | 47.69 | 46.26 | 46.56 | 4,723,099 | -0.39(-0.83%) |
Dec 10, 2018 | 47.60 | 47.66 | 46.25 | 46.95 | 5,942,143 | -0.71(-1.49%) |
Dec 07, 2018 | 48.15 | 48.67 | 47.32 | 47.66 | 5,524,500 | -0.48(-1.00%) |
Dec 06, 2018 | 47.56 | 48.18 | 46.91 | 48.14 | 6,818,632 | -0.23(-0.48%) |
Dec 04, 2018 | 50.49 | 50.57 | 48.01 | 48.37 | 5,791,500 | -2.36(-4.65%) |
Dec 03, 2018 | 51.62 | 51.77 | 50.53 | 50.73 | 4,402,869 | -0.37(-0.72%) |
Nov 30, 2018 | 50.55 | 51.36 | 50.43 | 51.10 | 4,685,400 | +0.50(+0.99%) |
Nov 29, 2018 | 50.59 | 50.95 | 50.20 | 50.60 | 3,712,991 | -0.33(-0.65%) |
Nov 28, 2018 | 51.03 | 51.35 | 50.29 | 50.93 | 3,844,354 | -0.02(-0.04%) |
Nov 27, 2018 | 50.86 | 51.25 | 50.50 | 50.95 | 3,977,032 | -0.17(-0.33%) |
Nov 26, 2018 | 50.98 | 51.58 | 50.93 | 51.12 | 3,148,665 | +0.75(+1.49%) |
Nov 23, 2018 | 49.97 | 50.79 | 49.78 | 50.37 | 1,407,000 | -0.05(-0.10%) |
Nov 21, 2018 | 50.42 | 50.42 | 50.42 | 0 | -0.52(-1.02%) | |
Nov 20, 2018 | 51.23 | 51.66 | 50.71 | 50.94 | 5,243,486 | -0.70(-1.36%) |
Nov 19, 2018 | 51.38 | 52.10 | 51.19 | 51.64 | 4,221,805 | +0.23(+0.45%) |
Nov 16, 2018 | 50.95 | 51.71 | 50.85 | 51.41 | 4,894,100 | +0.08(+0.16%) |
Nov 15, 2018 | 50.07 | 51.37 | 49.68 | 51.33 | 5,780,114 | +0.81(+1.60%) |
Nov 14, 2018 | 51.36 | 51.77 | 49.70 | 50.52 | 5,691,239 | -0.55(-1.08%) |
Nov 13, 2018 | 50.47 | 51.35 | 50.40 | 51.07 | 5,279,166 | +0.53(+1.05%) |
Nov 12, 2018 | 50.78 | 51.11 | 50.46 | 50.54 | 8,177,884 | -0.22(-0.43%) |
Nov 09, 2018 | 50.20 | 50.97 | 50.16 | 50.76 | 8,034,400 | +0.63(+1.26%) |
Nov 08, 2018 | 49.54 | 50.33 | 49.53 | 50.13 | 6,589,020 | -0.02(-0.04%) |
Nov 07, 2018 | 50.04 | 50.36 | 49.22 | 50.15 | 3,967,785 | +0.18(+0.36%) |
Nov 06, 2018 | 49.62 | 50.09 | 49.39 | 49.97 | 4,853,736 | +0.24(+0.48%) |
Nov 05, 2018 | 49.37 | 49.85 | 49.22 | 49.73 | 5,007,895 | +0.56(+1.14%) |
Nov 02, 2018 | 49.59 | 49.88 | 48.76 | 49.17 | 4,216,400 | -0.03(-0.06%) |
Nov 01, 2018 | 49.40 | 49.57 | 48.95 | 49.20 | 4,756,463 | +0.04(+0.08%) |
Oct 31, 2018 | 48.66 | 49.73 | 48.60 | 49.16 | 6,567,764 | +0.88(+1.82%) |
Oct 30, 2018 | 48.01 | 48.41 | 47.20 | 48.28 | 6,667,142 | +0.51(+1.07%) |
Oct 29, 2018 | 47.25 | 48.16 | 47.15 | 47.77 | 7,159,015 | +1.29(+2.78%) |
Oct 26, 2018 | 46.60 | 47.00 | 46.14 | 46.48 | 8,930,400 | -0.53(-1.13%) |
Oct 25, 2018 | 46.54 | 47.48 | 46.34 | 47.01 | 5,920,343 | +0.95(+2.06%) |
Oct 24, 2018 | 47.06 | 47.06 | 45.98 | 46.06 | 6,351,587 | -1.04(-2.21%) |
Oct 23, 2018 | 46.27 | 47.40 | 46.11 | 47.10 | 6,189,552 | +0.02(+0.04%) |
Oct 22, 2018 | 48.89 | 49.15 | 47.04 | 47.08 | 6,734,421 | -1.84(-3.76%) |
Oct 19, 2018 | 48.17 | 49.27 | 47.78 | 48.92 | 5,850,900 | +0.64(+1.33%) |
Oct 18, 2018 | 48.60 | 49.60 | 48.13 | 48.28 | 5,202,156 | +0.57(+1.19%) |
Oct 17, 2018 | 46.96 | 48.16 | 46.62 | 47.71 | 5,117,829 | +0.62(+1.32%) |
Oct 16, 2018 | 47.10 | 47.14 | 46.42 | 47.09 | 3,825,580 | +0.30(+0.64%) |
Oct 15, 2018 | 46.91 | 47.27 | 46.62 | 46.79 | 4,365,350 | -0.09(-0.19%) |
Oct 12, 2018 | 48.02 | 48.19 | 45.93 | 46.88 | 5,779,400 | -0.56(-1.18%) |
Oct 11, 2018 | 48.55 | 48.88 | 47.30 | 47.44 | 6,866,753 | -1.29(-2.65%) |
Oct 10, 2018 | 49.65 | 50.16 | 48.70 | 48.73 | 4,094,347 | -0.70(-1.42%) |
Oct 09, 2018 | 49.58 | 49.66 | 49.22 | 49.43 | 3,405,675 | -0.31(-0.62%) |
Oct 08, 2018 | 48.94 | 50.00 | 48.90 | 49.74 | 3,573,774 | +0.75(+1.53%) |
Oct 05, 2018 | 49.58 | 49.85 | 48.90 | 48.99 | 3,223,500 | -0.40(-0.81%) |
Oct 04, 2018 | 48.99 | 50.12 | 48.93 | 49.39 | 4,017,323 | +0.43(+0.88%) |
Oct 03, 2018 | 48.52 | 49.25 | 48.30 | 48.96 | 4,239,385 | +0.69(+1.43%) |
Oct 02, 2018 | 48.29 | 48.58 | 47.85 | 48.27 | 2,997,802 | -0.08(-0.17%) |