Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 46.84 | 46.95 | 46.37 | 46.50 | 11,654,552 | -0.08(-0.18%) |
Dec 28, 2018 | 46.79 | 46.84 | 46.39 | 46.58 | 18,911,068 | +0.06(+0.12%) |
Dec 27, 2018 | 45.84 | 46.57 | 45.49 | 46.53 | 26,819,492 | +0.61(+1.34%) |
Dec 26, 2018 | 45.55 | 46.05 | 45.02 | 45.91 | 30,935,708 | +0.85(+1.89%) |
Dec 24, 2018 | 45.26 | 45.55 | 44.94 | 45.06 | 17,863,148 | -0.50(-1.09%) |
Dec 21, 2018 | 45.91 | 46.37 | 45.47 | 45.56 | 26,831,458 | -1.45(-3.08%) |
Dec 20, 2018 | 47.09 | 47.22 | 46.63 | 47.00 | 24,965,238 | -0.25(-0.52%) |
Dec 19, 2018 | 47.78 | 48.33 | 47.03 | 47.25 | 26,285,188 | -0.71(-1.47%) |
Dec 18, 2018 | 48.11 | 48.30 | 47.78 | 47.96 | 16,492,423 | +0.13(+0.28%) |
Dec 17, 2018 | 48.21 | 48.27 | 47.62 | 47.83 | 23,075,170 | -0.38(-0.79%) |
Dec 14, 2018 | 48.17 | 48.44 | 48.13 | 48.21 | 17,277,340 | -0.56(-1.14%) |
Dec 13, 2018 | 48.93 | 49.04 | 48.67 | 48.76 | 13,147,714 | -0.15(-0.30%) |
Dec 12, 2018 | 49.04 | 49.27 | 48.89 | 48.91 | 12,392,971 | +0.58(+1.21%) |
Dec 11, 2018 | 48.53 | 48.65 | 48.00 | 48.33 | 15,691,092 | -0.04(-0.08%) |
Dec 10, 2018 | 48.41 | 48.55 | 47.76 | 48.36 | 19,973,636 | -0.37(-0.77%) |
Dec 07, 2018 | 49.17 | 49.36 | 48.54 | 48.74 | 18,855,896 | -0.36(-0.74%) |
Dec 06, 2018 | 48.64 | 49.17 | 48.10 | 49.10 | 30,254,628 | -0.07(-0.15%) |
Dec 04, 2018 | 50.31 | 50.37 | 49.12 | 49.17 | 16,878,224 | -1.88(-3.69%) |
Dec 03, 2018 | 51.16 | 51.17 | 50.85 | 51.06 | 12,363,699 | +0.68(+1.36%) |
Nov 30, 2018 | 50.34 | 50.49 | 50.28 | 50.37 | 6,996,889 | +0.05(+0.09%) |
Nov 29, 2018 | 50.33 | 50.50 | 50.16 | 50.33 | 7,519,668 | -0.17(-0.34%) |
Nov 28, 2018 | 50.08 | 50.58 | 49.83 | 50.50 | 11,410,605 | +0.66(+1.31%) |
Nov 27, 2018 | 49.80 | 49.91 | 49.65 | 49.85 | 10,246,971 | -0.05(-0.09%) |
Nov 26, 2018 | 49.81 | 49.98 | 49.72 | 49.89 | 11,019,349 | +0.66(+1.35%) |
Nov 23, 2018 | 49.19 | 49.46 | 49.19 | 49.23 | 3,990,391 | -0.18(-0.37%) |
Nov 21, 2018 | 49.41 | 49.41 | 49.41 | 0 | +0.75(+1.53%) | |
Nov 20, 2018 | 49.00 | 49.21 | 48.65 | 48.66 | 13,935,819 | -0.91(-1.84%) |
Nov 19, 2018 | 49.96 | 49.96 | 49.45 | 49.57 | 14,546,215 | -0.22(-0.44%) |
Nov 16, 2018 | 49.37 | 49.91 | 49.32 | 49.79 | 8,199,290 | +0.04(+0.07%) |
Nov 15, 2018 | 49.35 | 49.83 | 49.17 | 49.75 | 18,700,196 | +0.29(+0.59%) |
Nov 14, 2018 | 49.73 | 49.78 | 49.22 | 49.46 | 12,260,008 | +0.17(+0.35%) |
Nov 13, 2018 | 49.23 | 49.69 | 49.09 | 49.29 | 13,858,099 | -0.18(-0.37%) |
Nov 12, 2018 | 50.09 | 50.09 | 49.39 | 49.47 | 9,520,709 | -0.68(-1.36%) |
Nov 09, 2018 | 50.14 | 50.21 | 49.93 | 50.16 | 6,548,996 | -0.51(-1.01%) |
Nov 08, 2018 | 50.81 | 50.87 | 50.50 | 50.67 | 6,545,073 | -0.33(-0.64%) |
Nov 07, 2018 | 50.65 | 51.03 | 50.49 | 50.99 | 7,270,124 | +0.53(+1.05%) |
Nov 06, 2018 | 50.36 | 50.52 | 50.26 | 50.46 | 7,257,986 | +0.56(+1.13%) |
Nov 05, 2018 | 49.94 | 50.11 | 49.84 | 49.90 | 8,190,082 | -0.18(-0.36%) |
Nov 02, 2018 | 50.42 | 50.50 | 49.75 | 50.08 | 15,743,055 | +0.28(+0.57%) |
Nov 01, 2018 | 49.60 | 49.81 | 49.44 | 49.80 | 9,715,358 | -0.12(-0.24%) |
Oct 31, 2018 | 49.92 | 50.13 | 49.80 | 49.92 | 10,922,886 | +0.48(+0.98%) |
Oct 30, 2018 | 48.99 | 49.47 | 48.89 | 49.44 | 16,160,542 | +0.76(+1.57%) |
Oct 29, 2018 | 49.33 | 49.52 | 48.24 | 48.67 | 15,620,489 | -0.46(-0.93%) |
Oct 26, 2018 | 48.92 | 49.44 | 48.43 | 49.13 | 24,467,580 | -0.64(-1.28%) |
Oct 25, 2018 | 49.47 | 49.99 | 49.26 | 49.76 | 12,704,893 | +0.73(+1.49%) |
Oct 24, 2018 | 50.21 | 50.28 | 49.01 | 49.04 | 15,592,573 | -1.62(-3.20%) |
Oct 23, 2018 | 50.18 | 50.82 | 49.84 | 50.66 | 17,861,054 | -0.59(-1.15%) |
Oct 22, 2018 | 51.58 | 51.62 | 51.15 | 51.25 | 8,015,807 | -0.32(-0.62%) |
Oct 19, 2018 | 51.75 | 52.03 | 51.46 | 51.57 | 9,535,060 | +0.11(+0.21%) |
Oct 18, 2018 | 52.05 | 52.14 | 51.23 | 51.46 | 16,048,225 | -0.95(-1.81%) |
Oct 17, 2018 | 52.44 | 52.52 | 52.10 | 52.40 | 16,390,320 | -0.04(-0.07%) |
Oct 16, 2018 | 52.02 | 52.54 | 52.01 | 52.44 | 10,817,087 | +0.96(+1.86%) |
Oct 15, 2018 | 51.27 | 51.77 | 51.10 | 51.48 | 12,093,653 | -0.15(-0.30%) |
Oct 12, 2018 | 51.61 | 51.74 | 51.00 | 51.64 | 26,590,924 | +0.12(+0.23%) |
Oct 11, 2018 | 52.09 | 52.41 | 51.16 | 51.52 | 32,356,058 | -0.95(-1.80%) |
Oct 10, 2018 | 53.61 | 53.61 | 52.37 | 52.47 | 22,004,600 | -1.32(-2.45%) |
Oct 09, 2018 | 53.39 | 53.86 | 53.29 | 53.79 | 15,943,459 | -0.31(-0.57%) |
Oct 08, 2018 | 53.72 | 54.16 | 53.59 | 54.10 | 12,675,614 | +0.24(+0.44%) |
Oct 05, 2018 | 54.01 | 54.16 | 53.62 | 53.86 | 12,392,810 | +0.01(+0.02%) |
Oct 04, 2018 | 54.19 | 54.22 | 53.56 | 53.85 | 9,337,063 | -0.74(-1.35%) |
Oct 03, 2018 | 54.69 | 54.74 | 54.51 | 54.59 | 11,539,001 | -0.48(-0.88%) |
Oct 02, 2018 | 54.88 | 55.16 | 54.79 | 55.07 | 9,659,482 | -0.13(-0.23%) |