Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 42.70 | 43.07 | 42.19 | 43.03 | 853,649 | +0.34(+0.80%) |
Dec 28, 2018 | 43.06 | 43.35 | 42.16 | 42.69 | 830,626 | -0.01(-0.03%) |
Dec 27, 2018 | 42.19 | 42.74 | 41.38 | 42.70 | 886,361 | +0.30(+0.70%) |
Dec 26, 2018 | 41.16 | 42.45 | 40.93 | 42.41 | 820,647 | +1.33(+3.24%) |
Dec 24, 2018 | 43.13 | 43.31 | 41.07 | 41.08 | 414,748 | -2.07(-4.79%) |
Dec 21, 2018 | 43.73 | 44.49 | 43.14 | 43.14 | 1,317,115 | -0.42(-0.97%) |
Dec 20, 2018 | 43.50 | 44.00 | 43.17 | 43.57 | 945,446 | +0.12(+0.27%) |
Dec 19, 2018 | 43.77 | 43.87 | 43.25 | 43.45 | 823,072 | -0.21(-0.47%) |
Dec 18, 2018 | 43.39 | 44.02 | 43.34 | 43.65 | 898,253 | +0.57(+1.32%) |
Dec 17, 2018 | 44.54 | 44.79 | 43.06 | 43.09 | 939,349 | -1.40(-3.15%) |
Dec 14, 2018 | 44.24 | 44.56 | 44.13 | 44.49 | 878,303 | +0.19(+0.43%) |
Dec 13, 2018 | 44.02 | 44.98 | 43.99 | 44.30 | 1,241,094 | +0.29(+0.65%) |
Dec 12, 2018 | 45.44 | 45.79 | 44.00 | 44.01 | 969,998 | -1.16(-2.57%) |
Dec 11, 2018 | 45.66 | 45.83 | 45.16 | 45.17 | 1,163,812 | -0.34(-0.75%) |
Dec 10, 2018 | 45.31 | 45.83 | 44.93 | 45.51 | 1,229,977 | +0.33(+0.74%) |
Dec 07, 2018 | 44.98 | 45.39 | 44.49 | 45.18 | 1,220,862 | +0.08(+0.18%) |
Dec 06, 2018 | 43.68 | 45.20 | 43.49 | 45.10 | 1,233,825 | +1.28(+2.92%) |
Dec 04, 2018 | 44.23 | 44.77 | 43.73 | 43.82 | 775,241 | -0.61(-1.38%) |
Dec 03, 2018 | 43.62 | 44.46 | 43.54 | 44.43 | 814,221 | +0.59(+1.35%) |
Nov 30, 2018 | 42.99 | 43.96 | 42.92 | 43.84 | 1,064,679 | +0.93(+2.18%) |
Nov 29, 2018 | 42.99 | 43.15 | 42.71 | 42.91 | 743,443 | -0.13(-0.30%) |
Nov 28, 2018 | 43.00 | 43.22 | 42.93 | 43.04 | 648,551 | +0.12(+0.29%) |
Nov 27, 2018 | 42.88 | 43.04 | 42.79 | 42.91 | 441,374 | -0.01(-0.03%) |
Nov 26, 2018 | 43.31 | 43.54 | 42.85 | 42.93 | 650,539 | -0.22(-0.50%) |
Nov 23, 2018 | 43.03 | 43.32 | 42.70 | 43.14 | 180,700 | +0.12(+0.29%) |
Nov 21, 2018 | 43.02 | 43.02 | 43.02 | 0 | +0.12(+0.29%) | |
Nov 20, 2018 | 42.93 | 43.15 | 42.66 | 42.90 | 576,087 | -0.02(-0.04%) |
Nov 19, 2018 | 42.61 | 42.95 | 42.38 | 42.91 | 795,451 | +0.28(+0.66%) |
Nov 16, 2018 | 42.11 | 42.64 | 42.11 | 42.63 | 440,173 | +0.45(+1.08%) |
Nov 15, 2018 | 42.49 | 42.49 | 41.76 | 42.18 | 594,754 | -0.35(-0.83%) |
Nov 14, 2018 | 42.84 | 43.06 | 42.41 | 42.53 | 497,300 | -0.41(-0.95%) |
Nov 13, 2018 | 43.07 | 43.11 | 42.52 | 42.94 | 439,789 | -0.07(-0.16%) |
Nov 12, 2018 | 42.99 | 43.43 | 42.97 | 43.01 | 362,653 | +0.04(+0.09%) |
Nov 09, 2018 | 42.94 | 43.13 | 42.75 | 42.97 | 361,854 | -0.03(-0.06%) |
Nov 08, 2018 | 42.65 | 43.07 | 42.44 | 43.00 | 527,772 | +0.16(+0.37%) |
Nov 07, 2018 | 42.05 | 42.92 | 41.90 | 42.84 | 612,556 | +0.93(+2.22%) |
Nov 06, 2018 | 41.98 | 42.40 | 41.88 | 41.91 | 598,774 | +0.02(+0.04%) |
Nov 05, 2018 | 41.44 | 42.21 | 41.44 | 41.89 | 597,777 | +0.49(+1.18%) |
Nov 02, 2018 | 41.89 | 42.09 | 40.97 | 41.40 | 723,709 | -0.49(-1.17%) |
Nov 01, 2018 | 41.84 | 41.99 | 41.47 | 41.89 | 752,703 | +0.18(+0.43%) |
Oct 31, 2018 | 42.55 | 42.63 | 41.68 | 41.71 | 1,108,783 | -0.83(-1.95%) |
Oct 30, 2018 | 42.65 | 43.16 | 42.46 | 42.54 | 828,624 | -0.04(-0.10%) |
Oct 29, 2018 | 42.31 | 42.84 | 42.31 | 42.58 | 732,070 | +0.39(+0.93%) |
Oct 26, 2018 | 43.05 | 43.13 | 42.09 | 42.19 | 1,192,032 | -0.98(-2.27%) |
Oct 25, 2018 | 42.37 | 43.40 | 42.06 | 43.17 | 869,187 | +0.86(+2.04%) |
Oct 24, 2018 | 41.61 | 42.58 | 41.53 | 42.31 | 948,102 | +0.84(+2.03%) |
Oct 23, 2018 | 40.64 | 41.88 | 40.53 | 41.47 | 831,194 | +0.59(+1.44%) |
Oct 22, 2018 | 41.59 | 41.86 | 40.80 | 40.87 | 563,049 | -0.70(-1.67%) |
Oct 19, 2018 | 41.30 | 41.80 | 41.30 | 41.57 | 406,575 | +0.22(+0.52%) |
Oct 18, 2018 | 41.33 | 41.58 | 41.20 | 41.35 | 552,085 | -0.00(-0.01%) |
Oct 17, 2018 | 41.54 | 41.68 | 41.20 | 41.36 | 618,108 | -0.22(-0.52%) |
Oct 16, 2018 | 40.85 | 41.74 | 40.68 | 41.58 | 798,925 | +0.82(+2.01%) |
Oct 15, 2018 | 40.34 | 41.21 | 40.25 | 40.76 | 1,107,332 | +0.29(+0.71%) |
Oct 12, 2018 | 40.55 | 40.82 | 40.04 | 40.47 | 1,095,099 | +0.12(+0.29%) |
Oct 11, 2018 | 41.16 | 41.41 | 40.13 | 40.35 | 963,614 | -0.72(-1.75%) |
Oct 10, 2018 | 41.80 | 42.02 | 41.03 | 41.07 | 671,774 | -0.88(-2.09%) |
Oct 09, 2018 | 41.63 | 42.20 | 41.43 | 41.95 | 728,976 | +0.30(+0.71%) |
Oct 08, 2018 | 41.32 | 41.97 | 41.32 | 41.65 | 994,914 | +0.33(+0.80%) |
Oct 05, 2018 | 41.48 | 41.77 | 41.31 | 41.32 | 566,618 | -0.15(-0.35%) |
Oct 04, 2018 | 41.56 | 41.77 | 41.20 | 41.47 | 643,779 | -0.24(-0.57%) |
Oct 03, 2018 | 42.24 | 42.39 | 41.50 | 41.70 | 760,131 | -0.51(-1.21%) |
Oct 02, 2018 | 42.28 | 42.38 | 42.08 | 42.21 | 873,961 | -0.04(-0.10%) |