Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 48.24 | 48.32 | 47.62 | 48.32 | 1,481,372 | +0.11(+0.23%) |
Dec 28, 2018 | 48.75 | 48.97 | 47.90 | 48.21 | 1,538,431 | -0.13(-0.26%) |
Dec 27, 2018 | 47.92 | 48.40 | 47.01 | 48.34 | 1,860,463 | +0.12(+0.26%) |
Dec 26, 2018 | 47.39 | 48.24 | 46.54 | 48.22 | 1,780,210 | +1.00(+2.11%) |
Dec 24, 2018 | 49.70 | 49.88 | 47.07 | 47.22 | 1,405,693 | -2.58(-5.19%) |
Dec 21, 2018 | 49.77 | 50.31 | 49.56 | 49.80 | 10,627,096 | +0.29(+0.59%) |
Dec 20, 2018 | 50.20 | 50.39 | 49.18 | 49.51 | 3,239,964 | -0.58(-1.15%) |
Dec 19, 2018 | 50.33 | 50.63 | 49.89 | 50.09 | 3,717,949 | -0.29(-0.58%) |
Dec 18, 2018 | 50.12 | 50.76 | 49.75 | 50.38 | 4,563,905 | +0.50(+1.01%) |
Dec 17, 2018 | 51.35 | 51.54 | 49.61 | 49.88 | 3,246,830 | -1.51(-2.95%) |
Dec 14, 2018 | 51.18 | 51.47 | 50.98 | 51.39 | 2,041,997 | +0.04(+0.07%) |
Dec 13, 2018 | 50.45 | 51.51 | 50.42 | 51.35 | 2,454,483 | +0.91(+1.80%) |
Dec 12, 2018 | 51.59 | 51.88 | 50.44 | 50.44 | 2,263,049 | -0.90(-1.74%) |
Dec 11, 2018 | 51.18 | 51.91 | 51.11 | 51.34 | 2,551,529 | +0.31(+0.61%) |
Dec 10, 2018 | 50.79 | 51.15 | 50.31 | 51.03 | 3,287,395 | +0.33(+0.65%) |
Dec 07, 2018 | 50.89 | 51.27 | 50.39 | 50.70 | 3,013,416 | -0.27(-0.53%) |
Dec 06, 2018 | 49.07 | 50.97 | 48.78 | 50.97 | 4,869,382 | +1.21(+2.43%) |
Dec 04, 2018 | 50.02 | 50.26 | 49.63 | 49.76 | 2,041,173 | -0.28(-0.57%) |
Dec 03, 2018 | 49.44 | 50.11 | 49.20 | 50.04 | 2,947,806 | +0.71(+1.45%) |
Nov 30, 2018 | 49.35 | 49.50 | 48.76 | 49.33 | 6,344,367 | -0.03(-0.06%) |
Nov 29, 2018 | 49.51 | 49.64 | 49.31 | 49.36 | 3,295,304 | -0.11(-0.22%) |
Nov 28, 2018 | 49.00 | 49.64 | 49.00 | 49.47 | 1,918,033 | +0.36(+0.74%) |
Nov 27, 2018 | 49.09 | 49.29 | 48.75 | 49.10 | 2,229,360 | +0.01(+0.01%) |
Nov 26, 2018 | 49.98 | 50.07 | 48.92 | 49.10 | 2,037,148 | -0.74(-1.48%) |
Nov 23, 2018 | 49.63 | 50.20 | 49.37 | 49.83 | 1,215,062 | +0.17(+0.34%) |
Nov 21, 2018 | 49.66 | 49.66 | 49.66 | 0 | -0.15(-0.29%) | |
Nov 20, 2018 | 49.82 | 50.21 | 49.48 | 49.81 | 2,459,845 | -0.14(-0.28%) |
Nov 19, 2018 | 50.16 | 50.54 | 49.68 | 49.95 | 2,697,472 | +0.00(+0.00%) |
Nov 16, 2018 | 48.18 | 49.96 | 48.18 | 49.95 | 7,369,074 | +1.41(+2.91%) |
Nov 15, 2018 | 48.26 | 48.66 | 47.44 | 48.54 | 3,213,826 | +0.07(+0.15%) |
Nov 14, 2018 | 47.99 | 48.63 | 47.99 | 48.46 | 2,338,962 | +0.46(+0.96%) |
Nov 13, 2018 | 47.76 | 48.38 | 47.60 | 48.00 | 2,576,720 | -0.21(-0.44%) |
Nov 12, 2018 | 47.01 | 48.42 | 46.97 | 48.22 | 3,659,652 | +1.20(+2.56%) |
Nov 09, 2018 | 46.97 | 47.41 | 46.57 | 47.01 | 1,609,096 | -0.35(-0.74%) |
Nov 08, 2018 | 47.10 | 47.58 | 46.51 | 47.36 | 2,026,162 | -0.04(-0.09%) |
Nov 07, 2018 | 47.33 | 47.90 | 46.99 | 47.41 | 2,816,100 | +0.09(+0.18%) |
Nov 06, 2018 | 47.13 | 47.76 | 46.43 | 47.32 | 3,449,966 | +0.19(+0.40%) |
Nov 05, 2018 | 47.26 | 48.06 | 46.80 | 47.13 | 3,876,240 | -0.63(-1.33%) |
Nov 02, 2018 | 47.34 | 48.48 | 47.34 | 47.76 | 19,680,530 | +0.51(+1.08%) |
Nov 01, 2018 | 46.29 | 47.69 | 46.02 | 47.25 | 7,807,345 | -0.81(-1.68%) |
Oct 31, 2018 | 48.35 | 48.69 | 48.03 | 48.06 | 1,269,792 | -0.48(-0.99%) |
Oct 30, 2018 | 48.14 | 49.26 | 48.14 | 48.54 | 687,644 | +0.17(+0.36%) |
Oct 29, 2018 | 48.20 | 48.83 | 48.10 | 48.37 | 548,515 | +0.32(+0.67%) |
Oct 26, 2018 | 48.84 | 48.99 | 47.62 | 48.05 | 497,314 | -0.92(-1.87%) |
Oct 25, 2018 | 48.64 | 49.15 | 48.31 | 48.97 | 689,028 | +0.39(+0.79%) |
Oct 24, 2018 | 48.01 | 48.92 | 48.00 | 48.58 | 1,455,515 | +0.68(+1.43%) |
Oct 23, 2018 | 46.96 | 48.10 | 46.96 | 47.90 | 764,955 | +0.79(+1.68%) |
Oct 22, 2018 | 47.51 | 47.87 | 47.05 | 47.10 | 588,565 | -0.31(-0.66%) |
Oct 19, 2018 | 47.17 | 47.63 | 47.17 | 47.41 | 458,446 | +0.26(+0.56%) |
Oct 18, 2018 | 47.08 | 47.55 | 46.96 | 47.15 | 625,793 | +0.05(+0.11%) |
Oct 17, 2018 | 47.04 | 47.28 | 46.72 | 47.10 | 480,222 | +0.01(+0.02%) |
Oct 16, 2018 | 46.40 | 47.26 | 46.12 | 47.09 | 536,976 | +0.74(+1.60%) |
Oct 15, 2018 | 46.33 | 46.82 | 46.06 | 46.35 | 679,149 | +0.37(+0.81%) |
Oct 12, 2018 | 46.13 | 46.37 | 45.66 | 45.98 | 1,060,690 | +0.16(+0.35%) |
Oct 11, 2018 | 46.48 | 46.77 | 45.70 | 45.82 | 1,145,458 | -0.62(-1.33%) |
Oct 10, 2018 | 46.68 | 47.32 | 46.44 | 46.44 | 1,127,256 | -0.37(-0.79%) |
Oct 09, 2018 | 46.62 | 46.90 | 46.45 | 46.81 | 318,692 | +0.19(+0.41%) |
Oct 08, 2018 | 45.86 | 46.75 | 45.86 | 46.62 | 549,003 | +0.79(+1.73%) |
Oct 05, 2018 | 45.84 | 46.43 | 45.80 | 45.83 | 615,977 | +0.04(+0.10%) |
Oct 04, 2018 | 45.70 | 45.92 | 45.23 | 45.78 | 807,133 | -0.10(-0.22%) |
Oct 03, 2018 | 46.28 | 46.71 | 45.73 | 45.89 | 685,838 | -0.34(-0.74%) |
Oct 02, 2018 | 46.37 | 46.74 | 46.06 | 46.23 | 542,618 | -0.13(-0.28%) |