Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 38.13 | 38.13 | 38.13 | 0 | +0.29(+0.77%) | |
Dec 28, 2018 | 37.70 | 38.49 | 37.69 | 37.84 | 3,843,823 | +0.27(+0.72%) |
Dec 27, 2018 | 36.68 | 37.57 | 36.62 | 37.57 | 4,606,558 | +2.04(+5.74%) |
Dec 24, 2018 | 35.53 | 35.53 | 35.53 | 0 | -0.80(-2.20%) | |
Dec 21, 2018 | 37.16 | 37.34 | 36.12 | 36.33 | 22,437,764 | -0.80(-2.15%) |
Dec 20, 2018 | 38.17 | 38.43 | 36.87 | 37.13 | 6,055,250 | -1.28(-3.33%) |
Dec 19, 2018 | 39.00 | 39.60 | 38.10 | 38.41 | 5,398,782 | -0.57(-1.46%) |
Dec 18, 2018 | 39.12 | 39.56 | 38.55 | 38.98 | 6,244,206 | -0.11(-0.28%) |
Dec 17, 2018 | 39.55 | 39.75 | 38.92 | 39.09 | 2,789,244 | -0.53(-1.34%) |
Dec 14, 2018 | 40.53 | 40.60 | 39.28 | 39.62 | 4,184,981 | -1.34(-3.27%) |
Dec 13, 2018 | 41.37 | 41.65 | 40.67 | 40.96 | 3,109,684 | -0.47(-1.13%) |
Dec 12, 2018 | 41.34 | 41.94 | 41.25 | 41.43 | 3,089,169 | +0.59(+1.44%) |
Dec 11, 2018 | 42.34 | 42.77 | 40.81 | 40.84 | 3,722,483 | -0.91(-2.18%) |
Dec 10, 2018 | 41.32 | 42.08 | 40.66 | 41.75 | 4,829,246 | -0.13(-0.31%) |
Dec 07, 2018 | 41.68 | 43.00 | 41.60 | 41.88 | 6,061,085 | +0.80(+1.95%) |
Dec 06, 2018 | 42.77 | 42.77 | 40.95 | 41.08 | 6,471,676 | -2.94(-6.68%) |
Dec 05, 2018 | 42.82 | 44.09 | 42.80 | 44.02 | 2,119,631 | +1.41(+3.31%) |
Dec 04, 2018 | 42.54 | 43.26 | 42.54 | 42.61 | 3,730,429 | -0.32(-0.75%) |
Dec 03, 2018 | 43.90 | 44.05 | 42.16 | 42.93 | 4,108,547 | +0.09(+0.21%) |
Nov 30, 2018 | 42.92 | 43.30 | 42.75 | 42.84 | 4,121,812 | -0.71(-1.63%) |
Nov 29, 2018 | 43.28 | 43.98 | 43.25 | 43.55 | 2,859,217 | +0.30(+0.69%) |
Nov 28, 2018 | 43.31 | 43.48 | 42.73 | 43.25 | 4,103,774 | -0.04(-0.09%) |
Nov 27, 2018 | 43.10 | 43.60 | 43.08 | 43.29 | 4,132,606 | +0.14(+0.32%) |
Nov 26, 2018 | 43.06 | 43.57 | 42.83 | 43.15 | 4,698,664 | +0.10(+0.23%) |
Nov 23, 2018 | 44.01 | 44.46 | 42.54 | 43.05 | 3,973,240 | -1.84(-4.10%) |
Nov 22, 2018 | 44.81 | 45.08 | 44.41 | 44.89 | 1,157,366 | +0.39(+0.88%) |
Nov 21, 2018 | 43.14 | 44.93 | 43.14 | 44.50 | 5,622,387 | +1.52(+3.54%) |
Nov 20, 2018 | 42.36 | 42.98 | 42.18 | 42.98 | 4,708,787 | -0.20(-0.46%) |
Nov 19, 2018 | 43.40 | 43.65 | 42.69 | 43.18 | 3,677,021 | -0.50(-1.14%) |
Nov 16, 2018 | 44.18 | 44.37 | 43.64 | 43.68 | 2,854,307 | -0.49(-1.11%) |
Nov 15, 2018 | 44.20 | 44.50 | 43.86 | 44.17 | 3,615,760 | -0.09(-0.20%) |
Nov 14, 2018 | 43.48 | 44.50 | 43.48 | 44.26 | 4,100,184 | +1.17(+2.72%) |
Nov 13, 2018 | 44.04 | 44.47 | 42.98 | 43.09 | 3,783,579 | -1.24(-2.80%) |
Nov 12, 2018 | 44.70 | 44.77 | 44.20 | 44.33 | 3,858,392 | -0.08(-0.18%) |
Nov 09, 2018 | 44.26 | 44.87 | 43.88 | 44.41 | 3,606,373 | -0.49(-1.09%) |
Nov 08, 2018 | 45.89 | 45.96 | 44.59 | 44.90 | 5,762,606 | -1.20(-2.60%) |
Nov 07, 2018 | 45.70 | 46.28 | 45.62 | 46.10 | 4,362,891 | +1.03(+2.29%) |
Nov 06, 2018 | 44.87 | 45.24 | 44.65 | 45.07 | 3,013,684 | +0.44(+0.99%) |
Nov 05, 2018 | 44.27 | 44.79 | 44.27 | 44.63 | 5,994,371 | +0.55(+1.25%) |
Nov 02, 2018 | 44.39 | 44.99 | 43.77 | 44.08 | 3,750,613 | +0.02(+0.05%) |
Nov 01, 2018 | 44.49 | 44.98 | 43.36 | 44.06 | 4,945,925 | -0.10(-0.23%) |
Oct 31, 2018 | 44.58 | 44.79 | 43.70 | 44.16 | 8,879,310 | +0.66(+1.52%) |
Oct 30, 2018 | 43.34 | 43.94 | 43.16 | 43.50 | 4,929,650 | +0.01(+0.02%) |
Oct 29, 2018 | 44.91 | 44.91 | 43.12 | 43.49 | 3,626,351 | -0.87(-1.96%) |
Oct 26, 2018 | 43.50 | 44.61 | 43.32 | 44.36 | 4,342,110 | +0.38(+0.86%) |
Oct 25, 2018 | 43.93 | 44.38 | 43.78 | 43.98 | 4,443,195 | +0.54(+1.24%) |
Oct 24, 2018 | 45.33 | 45.35 | 43.41 | 43.44 | 6,166,812 | -1.75(-3.87%) |
Oct 23, 2018 | 45.72 | 45.83 | 44.72 | 45.19 | 5,162,794 | -1.26(-2.71%) |
Oct 22, 2018 | 46.99 | 47.20 | 46.26 | 46.45 | 3,003,316 | -0.40(-0.85%) |
Oct 19, 2018 | 46.61 | 47.05 | 46.48 | 46.85 | 3,263,883 | +0.45(+0.97%) |
Oct 18, 2018 | 46.86 | 47.00 | 46.10 | 46.40 | 4,604,695 | -0.77(-1.63%) |
Oct 17, 2018 | 47.46 | 47.54 | 46.70 | 47.17 | 4,747,721 | -0.49(-1.03%) |
Oct 16, 2018 | 47.96 | 48.01 | 47.30 | 47.66 | 3,277,903 | -0.18(-0.38%) |
Oct 15, 2018 | 48.08 | 48.30 | 47.67 | 47.84 | 3,366,992 | +0.09(+0.19%) |
Oct 12, 2018 | 47.10 | 47.98 | 46.87 | 47.75 | 5,622,924 | +1.39(+3.00%) |
Oct 11, 2018 | 48.20 | 48.65 | 46.23 | 46.36 | 7,130,629 | -2.44(-5.00%) |
Oct 10, 2018 | 50.64 | 50.64 | 48.66 | 48.80 | 4,106,659 | -1.62(-3.21%) |
Oct 09, 2018 | 50.94 | 51.41 | 50.42 | 50.42 | 3,117,728 | -0.26(-0.51%) |
Oct 05, 2018 | 50.68 | 50.68 | 50.68 | 0 | -1.00(-1.93%) | |
Oct 04, 2018 | 51.16 | 51.78 | 50.74 | 51.68 | 4,488,126 | +0.58(+1.14%) |
Oct 03, 2018 | 50.46 | 51.40 | 50.17 | 51.10 | 2,950,078 | +0.67(+1.33%) |
Oct 02, 2018 | 50.93 | 51.00 | 50.15 | 50.43 | 3,377,446 | -0.50(-0.98%) |