Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 40.25 | 41.25 | 39.93 | 40.56 | 748,800 | +0.41(+1.02%) |
Dec 28, 2018 | 40.55 | 41.02 | 39.89 | 40.15 | 707,800 | -0.40(-0.99%) |
Dec 27, 2018 | 39.50 | 40.57 | 38.87 | 40.55 | 835,631 | -0.03(-0.07%) |
Dec 26, 2018 | 37.85 | 40.65 | 37.56 | 40.58 | 1,006,988 | +2.75(+7.27%) |
Dec 24, 2018 | 37.28 | 38.93 | 37.25 | 37.83 | 716,200 | +0.10(+0.27%) |
Dec 21, 2018 | 38.23 | 39.54 | 37.46 | 37.73 | 1,887,800 | -0.33(-0.87%) |
Dec 20, 2018 | 39.09 | 40.45 | 37.24 | 38.06 | 1,230,339 | -1.22(-3.11%) |
Dec 19, 2018 | 39.43 | 40.78 | 39.00 | 39.28 | 1,215,736 | -0.12(-0.30%) |
Dec 18, 2018 | 38.82 | 39.99 | 38.68 | 39.40 | 1,169,893 | +1.07(+2.79%) |
Dec 17, 2018 | 39.33 | 39.57 | 38.03 | 38.33 | 1,468,531 | -1.17(-2.96%) |
Dec 14, 2018 | 40.22 | 40.72 | 39.44 | 39.50 | 1,678,000 | -1.17(-2.88%) |
Dec 13, 2018 | 41.31 | 41.59 | 40.52 | 40.67 | 743,571 | -0.23(-0.56%) |
Dec 12, 2018 | 41.14 | 41.97 | 40.77 | 40.90 | 771,862 | +0.65(+1.61%) |
Dec 11, 2018 | 41.86 | 41.94 | 39.97 | 40.25 | 946,239 | -0.77(-1.88%) |
Dec 10, 2018 | 40.55 | 41.43 | 40.33 | 41.02 | 1,136,697 | +0.16(+0.39%) |
Dec 07, 2018 | 42.61 | 42.93 | 40.75 | 40.86 | 1,296,300 | -1.78(-4.17%) |
Dec 06, 2018 | 41.98 | 42.66 | 41.35 | 42.64 | 1,589,378 | -0.09(-0.21%) |
Dec 04, 2018 | 45.20 | 45.49 | 42.28 | 42.73 | 1,381,300 | -2.66(-5.86%) |
Dec 03, 2018 | 45.85 | 46.32 | 45.16 | 45.39 | 1,097,586 | +0.30(+0.67%) |
Nov 30, 2018 | 44.70 | 45.50 | 44.70 | 45.09 | 1,094,400 | +0.20(+0.45%) |
Nov 29, 2018 | 45.33 | 45.53 | 44.60 | 44.89 | 545,938 | -0.42(-0.93%) |
Nov 28, 2018 | 45.72 | 45.77 | 44.12 | 45.31 | 1,246,380 | -0.26(-0.57%) |
Nov 27, 2018 | 45.07 | 45.75 | 44.96 | 45.57 | 959,232 | +0.27(+0.60%) |
Nov 26, 2018 | 43.92 | 45.33 | 43.92 | 45.30 | 984,122 | +1.71(+3.92%) |
Nov 23, 2018 | 42.68 | 44.46 | 42.65 | 43.59 | 648,300 | +0.30(+0.69%) |
Nov 21, 2018 | 43.29 | 43.29 | 43.29 | 0 | +1.11(+2.63%) | |
Nov 20, 2018 | 44.12 | 44.12 | 41.80 | 42.18 | 2,196,304 | -2.57(-5.74%) |
Nov 19, 2018 | 46.85 | 46.86 | 44.42 | 44.75 | 1,457,683 | -2.37(-5.03%) |
Nov 16, 2018 | 45.93 | 47.22 | 45.93 | 47.12 | 968,100 | +0.67(+1.44%) |
Nov 15, 2018 | 45.75 | 46.45 | 45.42 | 46.45 | 874,999 | +0.45(+0.98%) |
Nov 14, 2018 | 46.08 | 46.21 | 45.01 | 46.00 | 1,715,740 | +0.37(+0.81%) |
Nov 13, 2018 | 46.81 | 47.53 | 45.36 | 45.63 | 1,276,917 | -1.05(-2.25%) |
Nov 12, 2018 | 49.57 | 49.58 | 46.06 | 46.68 | 1,948,593 | -3.06(-6.15%) |
Nov 09, 2018 | 49.22 | 50.75 | 48.38 | 49.74 | 13,817,900 | -0.93(-1.84%) |
Nov 08, 2018 | 51.01 | 51.07 | 49.87 | 50.67 | 5,163,560 | +1.71(+3.49%) |
Nov 07, 2018 | 48.62 | 49.35 | 47.42 | 48.96 | 1,108,760 | +0.73(+1.51%) |
Nov 06, 2018 | 48.68 | 48.98 | 47.68 | 48.23 | 991,600 | -0.55(-1.13%) |
Nov 05, 2018 | 48.45 | 49.04 | 47.76 | 48.78 | 1,609,421 | +1.05(+2.20%) |
Nov 02, 2018 | 49.90 | 51.77 | 47.33 | 47.73 | 5,960,100 | +2.63(+5.83%) |
Nov 01, 2018 | 43.89 | 45.20 | 43.30 | 45.10 | 1,819,289 | +1.59(+3.65%) |
Oct 31, 2018 | 43.46 | 44.04 | 43.14 | 43.51 | 1,104,149 | +0.45(+1.05%) |
Oct 30, 2018 | 40.81 | 43.11 | 40.72 | 43.06 | 916,846 | +2.04(+4.97%) |
Oct 29, 2018 | 41.86 | 42.47 | 40.43 | 41.02 | 745,102 | -0.21(-0.51%) |
Oct 26, 2018 | 41.48 | 42.18 | 40.63 | 41.23 | 1,108,300 | -0.91(-2.16%) |
Oct 25, 2018 | 40.94 | 42.84 | 40.38 | 42.14 | 1,048,435 | +2.01(+5.01%) |
Oct 24, 2018 | 42.80 | 43.19 | 40.02 | 40.13 | 852,780 | -2.45(-5.75%) |
Oct 23, 2018 | 42.66 | 43.60 | 42.41 | 42.58 | 1,043,524 | -0.92(-2.11%) |
Oct 22, 2018 | 43.42 | 43.79 | 43.07 | 43.50 | 844,117 | +0.46(+1.07%) |
Oct 19, 2018 | 43.14 | 43.68 | 42.76 | 43.04 | 1,253,100 | -0.01(-0.02%) |
Oct 18, 2018 | 42.76 | 43.72 | 42.76 | 43.05 | 899,741 | -0.05(-0.12%) |
Oct 17, 2018 | 43.21 | 43.35 | 42.32 | 43.10 | 718,190 | -0.05(-0.12%) |
Oct 16, 2018 | 42.74 | 43.17 | 42.15 | 43.15 | 977,064 | +0.94(+2.23%) |
Oct 15, 2018 | 41.81 | 42.72 | 41.11 | 42.21 | 852,172 | +0.80(+1.93%) |
Oct 12, 2018 | 41.88 | 42.24 | 40.63 | 41.41 | 765,600 | +0.27(+0.66%) |
Oct 11, 2018 | 40.91 | 41.93 | 40.69 | 41.14 | 1,163,663 | -0.34(-0.82%) |
Oct 10, 2018 | 42.21 | 42.63 | 41.44 | 41.48 | 996,893 | -0.92(-2.17%) |
Oct 09, 2018 | 42.33 | 42.87 | 42.06 | 42.40 | 549,366 | +0.04(+0.09%) |
Oct 08, 2018 | 41.57 | 42.58 | 41.00 | 42.36 | 716,537 | +0.63(+1.51%) |
Oct 05, 2018 | 41.63 | 42.96 | 41.01 | 41.73 | 1,650,300 | +0.10(+0.24%) |
Oct 04, 2018 | 43.47 | 43.47 | 41.08 | 41.63 | 1,708,200 | -2.00(-4.58%) |
Oct 03, 2018 | 44.23 | 44.71 | 42.15 | 43.63 | 1,689,520 | -0.37(-0.84%) |
Oct 02, 2018 | 43.87 | 44.31 | 43.70 | 44.00 | 627,540 | +0.20(+0.46%) |