Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 43.36 | 44.23 | 42.42 | 42.69 | 2,383,714 | -0.28(-0.65%) |
Dec 28, 2018 | 43.94 | 44.24 | 42.17 | 42.97 | 4,163,091 | -1.72(-3.85%) |
Dec 27, 2018 | 43.38 | 44.75 | 43.04 | 44.68 | 5,775,724 | +0.52(+1.18%) |
Dec 26, 2018 | 44.72 | 44.79 | 42.85 | 44.16 | 3,481,977 | -0.27(-0.62%) |
Dec 24, 2018 | 43.87 | 45.31 | 43.85 | 44.44 | 2,793,407 | +0.11(+0.25%) |
Dec 21, 2018 | 45.32 | 45.88 | 43.76 | 44.33 | 13,158,127 | +1.56(+3.65%) |
Dec 20, 2018 | 42.62 | 43.15 | 41.56 | 42.77 | 4,332,361 | +0.44(+1.05%) |
Dec 19, 2018 | 43.13 | 43.79 | 41.84 | 42.32 | 4,663,865 | +0.15(+0.37%) |
Dec 18, 2018 | 43.56 | 43.68 | 42.05 | 42.17 | 3,563,617 | -1.10(-2.54%) |
Dec 17, 2018 | 44.62 | 44.66 | 42.92 | 43.27 | 3,325,797 | -1.71(-3.79%) |
Dec 14, 2018 | 44.91 | 45.69 | 44.64 | 44.98 | 5,055,813 | -0.97(-2.10%) |
Dec 13, 2018 | 45.47 | 46.64 | 45.01 | 45.94 | 6,583,640 | +1.13(+2.53%) |
Dec 12, 2018 | 44.28 | 45.51 | 43.68 | 44.81 | 4,939,836 | +1.66(+3.86%) |
Dec 11, 2018 | 43.62 | 44.41 | 42.77 | 43.15 | 3,517,823 | +0.20(+0.46%) |
Dec 10, 2018 | 42.47 | 43.64 | 42.16 | 42.95 | 4,075,225 | +0.04(+0.09%) |
Dec 07, 2018 | 43.14 | 44.23 | 42.55 | 42.91 | 5,475,982 | -0.34(-0.78%) |
Dec 06, 2018 | 40.45 | 43.61 | 39.90 | 43.25 | 6,247,808 | +1.64(+3.94%) |
Dec 04, 2018 | 42.61 | 43.07 | 41.51 | 41.61 | 4,673,139 | -1.08(-2.52%) |
Dec 03, 2018 | 42.46 | 43.25 | 42.02 | 42.68 | 5,596,226 | +1.50(+3.65%) |
Nov 30, 2018 | 40.49 | 41.64 | 40.49 | 41.18 | 5,873,543 | +0.70(+1.72%) |
Nov 29, 2018 | 41.37 | 41.80 | 40.06 | 40.48 | 4,835,362 | -1.80(-4.25%) |
Nov 28, 2018 | 42.20 | 42.85 | 40.52 | 42.28 | 4,327,044 | +0.59(+1.42%) |
Nov 27, 2018 | 41.47 | 41.85 | 40.74 | 41.69 | 2,777,020 | +0.06(+0.15%) |
Nov 26, 2018 | 41.37 | 42.21 | 41.20 | 41.63 | 2,316,500 | +0.77(+1.87%) |
Nov 23, 2018 | 41.71 | 41.82 | 40.01 | 40.86 | 2,941,887 | -1.42(-3.35%) |
Nov 21, 2018 | 42.28 | 42.28 | 42.28 | 0 | +1.23(+2.99%) | |
Nov 20, 2018 | 40.91 | 41.92 | 40.73 | 41.05 | 4,409,350 | -1.17(-2.78%) |
Nov 19, 2018 | 41.50 | 43.26 | 41.50 | 42.23 | 5,208,604 | -0.02(-0.06%) |
Nov 16, 2018 | 41.60 | 43.08 | 41.48 | 42.25 | 4,621,387 | +0.37(+0.87%) |
Nov 15, 2018 | 41.36 | 43.80 | 41.36 | 41.88 | 9,692,687 | +2.11(+5.32%) |
Nov 14, 2018 | 39.27 | 40.07 | 38.99 | 39.77 | 4,867,329 | +1.00(+2.58%) |
Nov 13, 2018 | 39.22 | 39.84 | 38.48 | 38.77 | 4,609,073 | +0.29(+0.76%) |
Nov 12, 2018 | 39.81 | 39.81 | 37.76 | 38.48 | 5,218,847 | -1.69(-4.20%) |
Nov 09, 2018 | 40.55 | 40.73 | 39.20 | 40.17 | 8,010,773 | -1.72(-4.10%) |
Nov 08, 2018 | 42.12 | 43.17 | 41.45 | 41.88 | 5,251,840 | -0.66(-1.55%) |
Nov 07, 2018 | 42.22 | 43.00 | 41.99 | 42.55 | 4,088,345 | +1.16(+2.80%) |
Nov 06, 2018 | 41.15 | 42.26 | 40.79 | 41.39 | 2,805,632 | +0.43(+1.04%) |
Nov 05, 2018 | 40.91 | 42.15 | 40.49 | 40.96 | 4,644,574 | +0.66(+1.63%) |
Nov 02, 2018 | 40.73 | 40.95 | 39.62 | 40.30 | 4,332,447 | +0.37(+0.92%) |
Nov 01, 2018 | 38.37 | 40.84 | 38.02 | 39.93 | 6,108,054 | +2.31(+6.14%) |
Oct 31, 2018 | 37.11 | 37.87 | 36.82 | 37.62 | 3,630,294 | +1.40(+3.87%) |
Oct 30, 2018 | 35.69 | 36.47 | 34.76 | 36.22 | 3,288,869 | +0.54(+1.52%) |
Oct 29, 2018 | 37.18 | 37.18 | 35.00 | 35.68 | 4,148,376 | -0.74(-2.02%) |
Oct 26, 2018 | 34.12 | 37.20 | 34.04 | 36.41 | 5,870,515 | +0.31(+0.85%) |
Oct 25, 2018 | 35.30 | 36.16 | 35.12 | 36.11 | 4,999,186 | +1.17(+3.36%) |
Oct 24, 2018 | 37.18 | 37.55 | 34.91 | 34.93 | 6,949,732 | -3.25(-8.50%) |
Oct 23, 2018 | 37.04 | 38.49 | 36.45 | 38.18 | 4,178,054 | -0.60(-1.56%) |
Oct 22, 2018 | 39.44 | 39.85 | 38.41 | 38.79 | 4,805,215 | +0.74(+1.96%) |
Oct 19, 2018 | 39.32 | 39.71 | 37.79 | 38.04 | 4,531,335 | -0.33(-0.85%) |
Oct 18, 2018 | 39.28 | 39.54 | 38.04 | 38.37 | 4,724,544 | -1.63(-4.09%) |
Oct 17, 2018 | 40.69 | 40.73 | 39.68 | 40.00 | 2,951,439 | -0.77(-1.88%) |
Oct 16, 2018 | 39.82 | 40.86 | 39.68 | 40.77 | 3,837,773 | +1.32(+3.35%) |
Oct 15, 2018 | 39.00 | 39.72 | 38.48 | 39.45 | 3,245,330 | -0.53(-1.33%) |
Oct 12, 2018 | 39.50 | 40.25 | 39.30 | 39.98 | 6,427,402 | +1.72(+4.48%) |
Oct 11, 2018 | 37.22 | 38.53 | 37.11 | 38.26 | 8,590,206 | +0.16(+0.42%) |
Oct 10, 2018 | 38.72 | 38.89 | 37.90 | 38.10 | 8,435,963 | -1.19(-3.04%) |
Oct 09, 2018 | 39.09 | 39.52 | 38.47 | 39.30 | 3,500,453 | +0.05(+0.13%) |
Oct 08, 2018 | 37.67 | 39.59 | 37.46 | 39.24 | 3,975,862 | +0.24(+0.60%) |
Oct 05, 2018 | 38.77 | 39.36 | 38.70 | 39.01 | 5,160,042 | +0.16(+0.41%) |
Oct 04, 2018 | 39.52 | 39.54 | 38.47 | 38.85 | 4,878,102 | -1.45(-3.61%) |
Oct 03, 2018 | 40.51 | 40.74 | 40.04 | 40.30 | 2,964,091 | +0.15(+0.37%) |
Oct 02, 2018 | 41.36 | 41.47 | 39.11 | 40.15 | 11,214,646 | -2.20(-5.18%) |