Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 44.19 | 44.55 | 43.73 | 44.51 | 985,284 | +0.50(+1.14%) |
Dec 28, 2018 | 44.03 | 44.92 | 43.77 | 44.01 | 1,114,721 | +0.05(+0.12%) |
Dec 27, 2018 | 43.40 | 44.24 | 42.02 | 43.96 | 1,461,426 | +0.01(+0.02%) |
Dec 26, 2018 | 40.46 | 44.02 | 40.46 | 43.95 | 1,562,940 | +3.77(+9.38%) |
Dec 24, 2018 | 41.28 | 41.40 | 39.71 | 40.18 | 2,244,064 | -1.29(-3.11%) |
Dec 21, 2018 | 42.23 | 43.32 | 41.27 | 41.47 | 2,972,288 | -0.74(-1.76%) |
Dec 20, 2018 | 43.29 | 43.66 | 41.95 | 42.21 | 2,052,990 | -1.28(-2.94%) |
Dec 19, 2018 | 44.42 | 45.20 | 43.26 | 43.49 | 1,515,936 | -0.67(-1.52%) |
Dec 18, 2018 | 44.19 | 44.73 | 43.76 | 44.16 | 1,940,933 | +0.32(+0.72%) |
Dec 17, 2018 | 45.61 | 45.71 | 43.47 | 43.84 | 2,168,240 | -2.20(-4.77%) |
Dec 14, 2018 | 45.88 | 46.82 | 45.76 | 46.04 | 1,136,483 | -0.19(-0.40%) |
Dec 13, 2018 | 46.64 | 47.19 | 45.81 | 46.22 | 1,685,686 | -0.68(-1.45%) |
Dec 12, 2018 | 46.66 | 47.48 | 45.91 | 46.90 | 1,730,828 | +0.64(+1.37%) |
Dec 11, 2018 | 47.26 | 47.80 | 46.14 | 46.27 | 2,036,070 | -0.71(-1.50%) |
Dec 10, 2018 | 47.67 | 48.41 | 46.12 | 46.97 | 2,100,962 | -0.66(-1.39%) |
Dec 07, 2018 | 48.73 | 49.38 | 47.19 | 47.63 | 1,955,834 | -1.33(-2.72%) |
Dec 06, 2018 | 47.71 | 48.99 | 46.76 | 48.97 | 1,571,111 | +0.35(+0.73%) |
Dec 04, 2018 | 51.94 | 51.96 | 48.25 | 48.61 | 2,282,033 | -3.22(-6.21%) |
Dec 03, 2018 | 51.03 | 53.27 | 49.98 | 51.83 | 3,117,103 | +1.87(+3.74%) |
Nov 30, 2018 | 48.98 | 50.17 | 48.41 | 49.96 | 1,970,115 | +0.64(+1.29%) |
Nov 29, 2018 | 49.86 | 50.16 | 48.03 | 49.33 | 1,856,447 | -0.94(-1.86%) |
Nov 28, 2018 | 48.91 | 50.30 | 48.42 | 50.26 | 2,514,371 | +1.47(+3.02%) |
Nov 27, 2018 | 48.22 | 49.29 | 47.78 | 48.79 | 2,394,918 | +0.03(+0.05%) |
Nov 26, 2018 | 47.52 | 48.88 | 47.44 | 48.76 | 1,915,664 | +1.58(+3.35%) |
Nov 23, 2018 | 46.19 | 47.68 | 46.10 | 47.18 | 876,135 | +0.76(+1.63%) |
Nov 21, 2018 | 46.43 | 46.43 | 46.43 | 0 | +1.19(+2.63%) | |
Nov 20, 2018 | 45.20 | 46.17 | 44.82 | 45.23 | 2,548,884 | -1.29(-2.77%) |
Nov 19, 2018 | 47.22 | 48.00 | 46.34 | 46.52 | 3,233,252 | -0.91(-1.92%) |
Nov 16, 2018 | 47.38 | 48.53 | 45.75 | 47.43 | 13,059,865 | -6.00(-11.23%) |
Nov 15, 2018 | 53.91 | 54.13 | 51.98 | 53.43 | 4,866,819 | -1.08(-1.97%) |
Nov 14, 2018 | 57.63 | 58.29 | 53.90 | 54.51 | 4,115,156 | -2.82(-4.92%) |
Nov 13, 2018 | 56.81 | 57.90 | 56.21 | 57.33 | 3,099,294 | +0.64(+1.12%) |
Nov 12, 2018 | 56.32 | 57.22 | 55.73 | 56.70 | 2,834,439 | +0.23(+0.41%) |
Nov 09, 2018 | 56.20 | 57.02 | 55.52 | 56.47 | 1,684,833 | -0.04(-0.08%) |
Nov 08, 2018 | 55.28 | 56.93 | 55.16 | 56.51 | 1,369,808 | +1.16(+2.09%) |
Nov 07, 2018 | 56.70 | 56.86 | 54.30 | 55.35 | 1,920,404 | -0.85(-1.51%) |
Nov 06, 2018 | 55.22 | 56.27 | 55.01 | 56.20 | 1,355,892 | +0.93(+1.68%) |
Nov 05, 2018 | 55.73 | 56.34 | 53.77 | 55.27 | 1,945,773 | -0.43(-0.78%) |
Nov 02, 2018 | 54.57 | 56.40 | 54.53 | 55.71 | 2,830,610 | +1.68(+3.10%) |
Nov 01, 2018 | 52.27 | 54.25 | 50.98 | 54.03 | 2,348,626 | +1.64(+3.13%) |
Oct 31, 2018 | 53.18 | 54.16 | 52.14 | 52.39 | 1,649,516 | -0.41(-0.77%) |
Oct 30, 2018 | 50.19 | 52.95 | 50.16 | 52.80 | 2,980,402 | +2.82(+5.65%) |
Oct 29, 2018 | 50.80 | 51.23 | 49.26 | 49.97 | 1,607,920 | -0.23(-0.46%) |
Oct 26, 2018 | 49.75 | 50.46 | 48.90 | 50.20 | 1,173,319 | +0.03(+0.05%) |
Oct 25, 2018 | 48.81 | 50.58 | 48.75 | 50.18 | 2,061,433 | +1.01(+2.05%) |
Oct 24, 2018 | 51.03 | 51.74 | 49.06 | 49.17 | 2,204,022 | -2.00(-3.90%) |
Oct 23, 2018 | 50.72 | 51.42 | 49.90 | 51.17 | 1,220,421 | -0.07(-0.14%) |
Oct 22, 2018 | 51.07 | 52.16 | 51.07 | 51.24 | 1,483,185 | -0.26(-0.51%) |
Oct 19, 2018 | 53.09 | 53.18 | 51.41 | 51.50 | 2,589,751 | -1.17(-2.23%) |
Oct 18, 2018 | 53.21 | 54.00 | 52.36 | 52.67 | 1,247,327 | -1.09(-2.02%) |
Oct 17, 2018 | 54.78 | 54.79 | 53.05 | 53.76 | 1,647,398 | -1.06(-1.93%) |
Oct 16, 2018 | 53.97 | 54.96 | 53.42 | 54.82 | 1,212,138 | +1.17(+2.19%) |
Oct 15, 2018 | 53.28 | 53.90 | 52.93 | 53.64 | 855,445 | +0.33(+0.62%) |
Oct 12, 2018 | 53.92 | 53.99 | 52.64 | 53.31 | 1,244,620 | +0.24(+0.45%) |
Oct 11, 2018 | 52.92 | 54.07 | 52.57 | 53.07 | 1,737,056 | +0.05(+0.10%) |
Oct 10, 2018 | 53.77 | 54.19 | 52.64 | 53.02 | 2,319,650 | -0.88(-1.62%) |
Oct 09, 2018 | 55.30 | 55.95 | 53.44 | 53.90 | 1,279,959 | -1.46(-2.64%) |
Oct 08, 2018 | 54.54 | 55.65 | 54.51 | 55.36 | 1,428,884 | +0.53(+0.96%) |
Oct 05, 2018 | 54.59 | 55.24 | 53.65 | 54.83 | 1,405,437 | +0.45(+0.82%) |
Oct 04, 2018 | 55.26 | 55.42 | 54.01 | 54.39 | 1,711,809 | -0.88(-1.60%) |
Oct 03, 2018 | 55.60 | 55.89 | 54.79 | 55.27 | 1,146,820 | +0.04(+0.08%) |
Oct 02, 2018 | 56.71 | 57.76 | 55.12 | 55.23 | 2,215,466 | -1.69(-2.97%) |