Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 42.56 | 42.70 | 42.26 | 42.70 | 2,355,884 | +0.36(+0.84%) |
Dec 28, 2018 | 42.64 | 42.89 | 42.21 | 42.35 | 2,413,826 | -0.09(-0.20%) |
Dec 27, 2018 | 41.52 | 42.44 | 40.95 | 42.44 | 4,857,851 | +0.43(+1.03%) |
Dec 26, 2018 | 40.52 | 42.01 | 40.07 | 42.00 | 4,004,284 | +1.65(+4.08%) |
Dec 24, 2018 | 41.27 | 41.47 | 40.34 | 40.36 | 1,413,115 | -1.20(-2.90%) |
Dec 21, 2018 | 42.22 | 42.90 | 41.48 | 41.56 | 3,262,757 | -0.59(-1.40%) |
Dec 20, 2018 | 42.44 | 42.77 | 41.76 | 42.15 | 3,867,380 | -0.51(-1.20%) |
Dec 19, 2018 | 43.28 | 43.93 | 42.44 | 42.66 | 2,980,819 | -0.57(-1.32%) |
Dec 18, 2018 | 43.70 | 43.87 | 43.00 | 43.23 | 2,710,533 | -0.18(-0.42%) |
Dec 17, 2018 | 44.09 | 44.30 | 43.19 | 43.41 | 2,028,635 | -0.87(-1.96%) |
Dec 14, 2018 | 44.60 | 44.81 | 44.16 | 44.28 | 1,205,239 | -0.67(-1.48%) |
Dec 13, 2018 | 45.09 | 45.23 | 44.77 | 44.95 | 786,541 | -0.02(-0.04%) |
Dec 12, 2018 | 45.31 | 45.46 | 44.94 | 44.97 | 787,265 | +0.14(+0.32%) |
Dec 11, 2018 | 45.37 | 45.50 | 44.60 | 44.82 | 1,419,824 | -0.03(-0.08%) |
Dec 10, 2018 | 44.98 | 45.05 | 44.03 | 44.85 | 1,198,029 | -0.18(-0.40%) |
Dec 07, 2018 | 45.84 | 46.08 | 44.86 | 45.04 | 1,119,100 | -0.82(-1.78%) |
Dec 06, 2018 | 45.47 | 45.87 | 44.76 | 45.85 | 1,277,066 | -0.27(-0.58%) |
Dec 04, 2018 | 47.32 | 47.38 | 46.02 | 46.12 | 708,220 | -1.29(-2.72%) |
Dec 03, 2018 | 47.66 | 47.66 | 47.05 | 47.41 | 1,380,636 | +0.38(+0.80%) |
Nov 30, 2018 | 46.58 | 47.11 | 46.58 | 47.03 | 533,608 | +0.40(+0.85%) |
Nov 29, 2018 | 46.61 | 46.89 | 46.47 | 46.63 | 558,712 | -0.12(-0.26%) |
Nov 28, 2018 | 46.14 | 46.75 | 45.92 | 46.75 | 568,829 | +0.72(+1.57%) |
Nov 27, 2018 | 45.69 | 46.05 | 45.69 | 46.03 | 761,630 | +0.13(+0.28%) |
Nov 26, 2018 | 45.70 | 45.94 | 45.66 | 45.90 | 448,735 | +0.55(+1.21%) |
Nov 23, 2018 | 45.30 | 45.57 | 45.26 | 45.35 | 310,370 | -0.28(-0.60%) |
Nov 21, 2018 | 45.63 | 45.63 | 45.63 | 0 | -0.03(-0.06%) | |
Nov 20, 2018 | 46.07 | 46.18 | 45.52 | 45.65 | 757,148 | -0.81(-1.74%) |
Nov 19, 2018 | 46.63 | 46.79 | 46.25 | 46.46 | 535,307 | -0.25(-0.53%) |
Nov 16, 2018 | 46.41 | 46.82 | 46.36 | 46.71 | 594,914 | +0.26(+0.56%) |
Nov 15, 2018 | 45.84 | 46.51 | 45.58 | 46.45 | 693,216 | +0.43(+0.93%) |
Nov 14, 2018 | 46.63 | 46.66 | 45.75 | 46.02 | 1,147,004 | -0.30(-0.65%) |
Nov 13, 2018 | 46.52 | 46.79 | 46.22 | 46.32 | 731,984 | -0.07(-0.15%) |
Nov 12, 2018 | 46.98 | 46.98 | 46.31 | 46.39 | 1,057,000 | -0.63(-1.33%) |
Nov 09, 2018 | 47.13 | 47.21 | 46.81 | 47.02 | 488,006 | -0.30(-0.64%) |
Nov 08, 2018 | 47.21 | 47.48 | 47.12 | 47.32 | 761,253 | -0.03(-0.05%) |
Nov 07, 2018 | 47.00 | 47.37 | 46.76 | 47.35 | 1,146,250 | +0.67(+1.44%) |
Nov 06, 2018 | 46.41 | 46.70 | 46.39 | 46.68 | 339,254 | +0.25(+0.54%) |
Nov 05, 2018 | 46.02 | 46.53 | 46.02 | 46.43 | 418,802 | +0.51(+1.10%) |
Nov 02, 2018 | 46.42 | 46.42 | 45.54 | 45.92 | 473,465 | -0.15(-0.34%) |
Nov 01, 2018 | 45.83 | 46.12 | 45.70 | 46.08 | 662,521 | +0.41(+0.90%) |
Oct 31, 2018 | 45.86 | 46.06 | 45.63 | 45.66 | 664,750 | +0.10(+0.23%) |
Oct 30, 2018 | 44.88 | 45.60 | 44.88 | 45.56 | 853,951 | +0.75(+1.67%) |
Oct 29, 2018 | 45.15 | 45.52 | 44.29 | 44.81 | 1,308,406 | +0.15(+0.35%) |
Oct 26, 2018 | 44.83 | 45.07 | 44.26 | 44.66 | 1,335,009 | -0.57(-1.25%) |
Oct 25, 2018 | 44.98 | 45.52 | 44.77 | 45.22 | 567,287 | +0.46(+1.02%) |
Oct 24, 2018 | 45.77 | 45.80 | 44.67 | 44.77 | 720,337 | -1.07(-2.34%) |
Oct 23, 2018 | 45.48 | 46.08 | 45.20 | 45.84 | 529,759 | -0.24(-0.52%) |
Oct 22, 2018 | 46.58 | 46.58 | 46.02 | 46.08 | 766,506 | -0.40(-0.87%) |
Oct 19, 2018 | 46.48 | 46.81 | 46.39 | 46.49 | 703,334 | +0.05(+0.11%) |
Oct 18, 2018 | 46.75 | 46.98 | 46.22 | 46.44 | 454,920 | -0.45(-0.95%) |
Oct 17, 2018 | 46.74 | 47.03 | 46.41 | 46.88 | 593,253 | +0.09(+0.18%) |
Oct 16, 2018 | 46.33 | 46.82 | 46.21 | 46.80 | 1,057,072 | +0.71(+1.55%) |
Oct 15, 2018 | 46.14 | 46.48 | 46.08 | 46.08 | 358,796 | -0.09(-0.19%) |
Oct 12, 2018 | 46.49 | 46.53 | 45.64 | 46.17 | 1,226,822 | +0.21(+0.47%) |
Oct 11, 2018 | 47.01 | 47.12 | 45.71 | 45.96 | 2,787,259 | -1.21(-2.57%) |
Oct 10, 2018 | 48.22 | 48.22 | 47.12 | 47.17 | 844,199 | -1.12(-2.31%) |
Oct 09, 2018 | 48.41 | 48.47 | 48.18 | 48.28 | 273,264 | -0.21(-0.43%) |
Oct 08, 2018 | 48.16 | 48.53 | 48.16 | 48.49 | 418,513 | +0.21(+0.43%) |
Oct 05, 2018 | 48.51 | 48.57 | 48.10 | 48.28 | 707,522 | -0.15(-0.32%) |
Oct 04, 2018 | 48.43 | 48.55 | 48.16 | 48.44 | 461,586 | -0.08(-0.16%) |
Oct 03, 2018 | 48.69 | 48.74 | 48.47 | 48.52 | 501,098 | +0.02(+0.04%) |
Oct 02, 2018 | 48.39 | 48.56 | 48.28 | 48.50 | 301,689 | +0.13(+0.27%) |