Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 47.94 | 48.38 | 47.51 | 47.97 | 1,809,000 | +0.35(+0.73%) |
Dec 28, 2018 | 48.29 | 49.13 | 46.91 | 47.62 | 1,531,246 | -0.51(-1.05%) |
Dec 27, 2018 | 46.27 | 48.14 | 45.78 | 48.13 | 1,984,711 | +0.39(+0.82%) |
Dec 26, 2018 | 46.52 | 47.79 | 45.82 | 47.74 | 2,305,188 | +1.84(+4.01%) |
Dec 24, 2018 | 46.26 | 47.21 | 45.70 | 45.90 | 1,788,984 | -0.77(-1.66%) |
Dec 21, 2018 | 48.83 | 49.23 | 46.45 | 46.67 | 4,776,697 | -2.25(-4.60%) |
Dec 20, 2018 | 50.02 | 50.93 | 48.31 | 48.92 | 2,325,358 | -1.48(-2.93%) |
Dec 19, 2018 | 51.83 | 52.97 | 50.10 | 50.40 | 1,793,692 | -1.16(-2.26%) |
Dec 18, 2018 | 51.90 | 52.56 | 50.91 | 51.56 | 2,814,429 | +0.24(+0.47%) |
Dec 17, 2018 | 53.93 | 54.01 | 51.00 | 51.32 | 2,522,712 | -2.66(-4.93%) |
Dec 14, 2018 | 54.19 | 55.15 | 53.77 | 53.98 | 1,695,874 | -0.61(-1.12%) |
Dec 13, 2018 | 55.89 | 56.21 | 54.21 | 54.59 | 2,044,993 | -1.04(-1.87%) |
Dec 12, 2018 | 55.66 | 57.25 | 55.58 | 55.63 | 2,219,045 | +0.68(+1.25%) |
Dec 11, 2018 | 55.37 | 55.94 | 54.68 | 54.95 | 2,272,114 | +0.62(+1.15%) |
Dec 10, 2018 | 54.79 | 54.83 | 53.35 | 54.33 | 2,567,779 | -0.46(-0.84%) |
Dec 07, 2018 | 56.40 | 56.74 | 54.31 | 54.79 | 1,734,782 | -2.02(-3.55%) |
Dec 06, 2018 | 55.41 | 57.20 | 55.31 | 56.81 | 2,691,219 | +0.59(+1.04%) |
Dec 04, 2018 | 57.22 | 58.16 | 55.95 | 56.22 | 2,125,100 | -1.22(-2.12%) |
Dec 03, 2018 | 57.80 | 58.17 | 56.54 | 57.44 | 2,880,447 | +0.47(+0.83%) |
Nov 30, 2018 | 56.81 | 57.10 | 55.70 | 56.97 | 2,436,365 | +0.46(+0.82%) |
Nov 29, 2018 | 56.39 | 57.09 | 55.42 | 56.50 | 1,356,746 | +0.20(+0.35%) |
Nov 28, 2018 | 55.76 | 56.58 | 54.82 | 56.31 | 1,927,653 | +1.27(+2.31%) |
Nov 27, 2018 | 54.11 | 55.40 | 53.86 | 55.04 | 2,100,894 | +0.60(+1.11%) |
Nov 26, 2018 | 53.15 | 54.47 | 52.32 | 54.43 | 1,977,374 | +2.28(+4.36%) |
Nov 23, 2018 | 52.33 | 53.16 | 51.99 | 52.16 | 959,770 | -0.66(-1.25%) |
Nov 21, 2018 | 52.81 | 52.81 | 52.81 | 0 | +0.56(+1.07%) | |
Nov 20, 2018 | 52.42 | 53.28 | 51.42 | 52.25 | 3,340,797 | -1.88(-3.47%) |
Nov 19, 2018 | 56.59 | 57.04 | 53.95 | 54.13 | 2,074,795 | -2.49(-4.40%) |
Nov 16, 2018 | 55.67 | 57.02 | 55.53 | 56.62 | 2,444,236 | +0.42(+0.74%) |
Nov 15, 2018 | 54.38 | 56.50 | 53.77 | 56.20 | 3,162,350 | +1.65(+3.02%) |
Nov 14, 2018 | 56.31 | 56.81 | 54.46 | 54.56 | 2,357,175 | -1.56(-2.77%) |
Nov 13, 2018 | 55.95 | 57.27 | 55.35 | 56.11 | 2,473,399 | +0.38(+0.69%) |
Nov 12, 2018 | 56.29 | 57.47 | 55.53 | 55.73 | 4,045,333 | -0.56(-1.00%) |
Nov 09, 2018 | 56.84 | 58.29 | 55.84 | 56.29 | 6,849,845 | -3.23(-5.42%) |
Nov 08, 2018 | 55.58 | 61.36 | 54.33 | 59.52 | 14,125,781 | +7.88(+15.26%) |
Nov 07, 2018 | 51.11 | 52.05 | 49.19 | 51.64 | 4,600,844 | +0.95(+1.88%) |
Nov 06, 2018 | 48.71 | 50.77 | 48.12 | 50.69 | 4,173,289 | +3.34(+7.06%) |
Nov 05, 2018 | 47.82 | 47.82 | 46.74 | 47.34 | 2,899,171 | -0.35(-0.73%) |
Nov 02, 2018 | 47.59 | 48.10 | 46.93 | 47.69 | 2,786,313 | +0.30(+0.64%) |
Nov 01, 2018 | 46.37 | 47.52 | 45.97 | 47.39 | 2,062,477 | +1.02(+2.21%) |
Oct 31, 2018 | 46.01 | 46.94 | 45.72 | 46.37 | 3,013,298 | +1.31(+2.90%) |
Oct 30, 2018 | 43.57 | 45.34 | 43.15 | 45.06 | 1,981,777 | +1.54(+3.54%) |
Oct 29, 2018 | 42.95 | 44.24 | 42.82 | 43.52 | 2,613,682 | +1.33(+3.16%) |
Oct 26, 2018 | 42.37 | 43.57 | 41.86 | 42.19 | 2,403,529 | -1.17(-2.69%) |
Oct 25, 2018 | 42.35 | 43.92 | 41.02 | 43.35 | 2,174,156 | +1.81(+4.34%) |
Oct 24, 2018 | 42.53 | 43.51 | 41.43 | 41.55 | 1,972,469 | -0.84(-1.99%) |
Oct 23, 2018 | 41.27 | 42.56 | 40.93 | 42.39 | 1,742,535 | +0.36(+0.85%) |
Oct 22, 2018 | 41.73 | 42.44 | 41.34 | 42.04 | 1,461,878 | +0.60(+1.44%) |
Oct 19, 2018 | 41.54 | 42.05 | 40.57 | 41.44 | 1,533,383 | +0.20(+0.47%) |
Oct 18, 2018 | 41.82 | 42.00 | 40.76 | 41.24 | 1,795,380 | -0.69(-1.65%) |
Oct 17, 2018 | 42.54 | 42.54 | 41.42 | 41.94 | 1,262,199 | -0.44(-1.05%) |
Oct 16, 2018 | 40.53 | 42.48 | 40.28 | 42.38 | 1,987,403 | +2.37(+5.91%) |
Oct 15, 2018 | 40.22 | 40.70 | 39.55 | 40.02 | 1,331,206 | -0.31(-0.77%) |
Oct 12, 2018 | 40.70 | 40.71 | 39.49 | 40.33 | 2,460,879 | +0.62(+1.57%) |
Oct 11, 2018 | 39.15 | 40.30 | 38.76 | 39.71 | 4,417,377 | +0.40(+1.02%) |
Oct 10, 2018 | 41.82 | 42.04 | 38.59 | 39.31 | 6,804,540 | -3.20(-7.53%) |
Oct 09, 2018 | 44.21 | 44.25 | 41.97 | 42.51 | 5,680,314 | -1.94(-4.36%) |
Oct 08, 2018 | 45.01 | 45.19 | 43.68 | 44.45 | 1,469,648 | -0.66(-1.46%) |
Oct 05, 2018 | 45.84 | 45.93 | 44.41 | 45.10 | 1,913,242 | -0.73(-1.59%) |
Oct 04, 2018 | 45.80 | 46.14 | 45.13 | 45.83 | 2,779,009 | -0.11(-0.23%) |
Oct 03, 2018 | 44.89 | 46.00 | 44.66 | 45.94 | 1,775,273 | +1.08(+2.40%) |
Oct 02, 2018 | 45.17 | 45.17 | 44.42 | 44.86 | 2,028,957 | -0.55(-1.21%) |