Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 43.22 | 43.74 | 42.83 | 43.34 | 1,487,424 | +0.24(+0.56%) |
Dec 28, 2018 | 43.69 | 43.89 | 42.93 | 43.10 | 1,218,804 | -0.37(-0.86%) |
Dec 27, 2018 | 42.78 | 43.49 | 42.15 | 43.47 | 1,595,670 | +0.11(+0.25%) |
Dec 26, 2018 | 42.00 | 43.41 | 41.60 | 43.36 | 1,190,252 | +1.43(+3.40%) |
Dec 24, 2018 | 42.65 | 42.86 | 41.67 | 41.94 | 2,047,109 | -0.89(-2.07%) |
Dec 21, 2018 | 43.16 | 44.07 | 42.69 | 42.83 | 2,471,518 | -0.17(-0.40%) |
Dec 20, 2018 | 43.53 | 43.96 | 42.33 | 43.00 | 1,943,636 | -0.87(-1.98%) |
Dec 19, 2018 | 43.82 | 44.65 | 43.76 | 43.87 | 1,889,537 | +0.26(+0.59%) |
Dec 18, 2018 | 43.51 | 44.04 | 43.40 | 43.61 | 1,223,031 | +0.22(+0.52%) |
Dec 17, 2018 | 43.87 | 44.07 | 43.16 | 43.39 | 1,827,093 | -0.76(-1.73%) |
Dec 14, 2018 | 44.68 | 44.81 | 43.85 | 44.15 | 1,418,881 | -0.68(-1.52%) |
Dec 13, 2018 | 44.44 | 45.15 | 44.22 | 44.83 | 1,830,205 | +0.47(+1.06%) |
Dec 12, 2018 | 44.08 | 44.79 | 43.87 | 44.36 | 1,381,331 | +0.82(+1.89%) |
Dec 11, 2018 | 44.74 | 45.16 | 43.23 | 43.54 | 2,041,964 | -0.67(-1.52%) |
Dec 10, 2018 | 44.83 | 45.05 | 44.06 | 44.22 | 2,133,457 | -0.72(-1.59%) |
Dec 07, 2018 | 46.75 | 47.22 | 44.90 | 44.93 | 1,869,087 | -2.02(-4.31%) |
Dec 06, 2018 | 46.14 | 47.03 | 45.11 | 46.95 | 1,036,738 | +0.67(+1.44%) |
Dec 04, 2018 | 47.04 | 47.48 | 46.19 | 46.29 | 2,493,171 | -0.88(-1.86%) |
Dec 03, 2018 | 48.76 | 48.76 | 46.75 | 47.17 | 1,957,267 | -0.77(-1.61%) |
Nov 30, 2018 | 48.19 | 48.42 | 47.84 | 47.94 | 1,646,053 | -0.37(-0.77%) |
Nov 29, 2018 | 47.69 | 48.41 | 47.57 | 48.31 | 1,576,239 | +0.48(+1.00%) |
Nov 28, 2018 | 46.22 | 47.87 | 46.20 | 47.83 | 1,828,524 | +1.68(+3.65%) |
Nov 27, 2018 | 46.43 | 46.71 | 45.99 | 46.15 | 1,182,416 | -0.32(-0.69%) |
Nov 26, 2018 | 45.92 | 46.55 | 45.79 | 46.47 | 1,367,914 | +0.99(+2.19%) |
Nov 23, 2018 | 44.91 | 45.57 | 44.40 | 45.47 | 681,272 | +0.25(+0.55%) |
Nov 21, 2018 | 45.23 | 45.23 | 45.23 | 0 | +1.99(+4.60%) | |
Nov 20, 2018 | 43.59 | 43.74 | 42.79 | 43.24 | 2,050,983 | -0.97(-2.19%) |
Nov 19, 2018 | 45.42 | 45.83 | 44.14 | 44.21 | 1,715,339 | -1.38(-3.03%) |
Nov 16, 2018 | 44.48 | 45.64 | 44.48 | 45.59 | 2,785,075 | +0.81(+1.82%) |
Nov 15, 2018 | 45.32 | 45.36 | 44.45 | 44.77 | 1,587,885 | -0.75(-1.64%) |
Nov 14, 2018 | 46.02 | 46.02 | 45.20 | 45.52 | 876,932 | -0.23(-0.50%) |
Nov 13, 2018 | 46.06 | 46.26 | 45.53 | 45.75 | 1,285,291 | -0.24(-0.52%) |
Nov 12, 2018 | 46.48 | 46.67 | 45.78 | 45.99 | 936,556 | -0.70(-1.50%) |
Nov 09, 2018 | 46.29 | 46.82 | 46.10 | 46.69 | 1,666,616 | +0.27(+0.58%) |
Nov 08, 2018 | 46.52 | 46.97 | 46.29 | 46.42 | 804,391 | -0.32(-0.69%) |
Nov 07, 2018 | 46.43 | 46.79 | 45.84 | 46.74 | 1,452,305 | +0.41(+0.89%) |
Nov 06, 2018 | 45.70 | 46.35 | 45.49 | 46.33 | 1,533,212 | +0.78(+1.71%) |
Nov 05, 2018 | 45.06 | 45.70 | 44.98 | 45.55 | 1,822,243 | +0.50(+1.11%) |
Nov 02, 2018 | 45.76 | 45.83 | 44.91 | 45.05 | 2,530,039 | -0.56(-1.23%) |
Nov 01, 2018 | 45.16 | 45.61 | 44.61 | 45.60 | 1,807,605 | +0.59(+1.31%) |
Oct 31, 2018 | 43.99 | 45.09 | 43.84 | 45.01 | 2,466,408 | +1.41(+3.22%) |
Oct 30, 2018 | 43.75 | 43.86 | 43.23 | 43.61 | 2,019,252 | -0.16(-0.38%) |
Oct 29, 2018 | 45.91 | 46.06 | 43.43 | 43.77 | 3,570,995 | -1.77(-3.88%) |
Oct 26, 2018 | 45.92 | 46.01 | 44.54 | 45.54 | 4,076,195 | -0.76(-1.63%) |
Oct 25, 2018 | 46.59 | 46.65 | 45.54 | 46.29 | 2,972,824 | +0.09(+0.20%) |
Oct 24, 2018 | 45.50 | 47.80 | 45.50 | 46.20 | 4,048,674 | -0.48(-1.04%) |
Oct 23, 2018 | 46.01 | 47.03 | 45.60 | 46.69 | 2,603,726 | +0.13(+0.28%) |
Oct 22, 2018 | 47.07 | 47.17 | 46.20 | 46.56 | 1,946,798 | -0.61(-1.29%) |
Oct 19, 2018 | 47.06 | 47.59 | 46.93 | 47.17 | 1,859,840 | +0.19(+0.40%) |
Oct 18, 2018 | 46.89 | 47.27 | 46.74 | 46.98 | 1,425,412 | +0.06(+0.12%) |
Oct 17, 2018 | 47.62 | 47.65 | 46.89 | 46.92 | 2,075,864 | -0.73(-1.54%) |
Oct 16, 2018 | 47.47 | 47.69 | 47.28 | 47.65 | 1,456,520 | +0.31(+0.66%) |
Oct 15, 2018 | 47.39 | 47.56 | 47.21 | 47.34 | 1,847,712 | -0.12(-0.24%) |
Oct 12, 2018 | 46.91 | 47.49 | 46.44 | 47.45 | 2,190,803 | +1.22(+2.65%) |
Oct 11, 2018 | 46.19 | 46.89 | 46.07 | 46.23 | 2,483,632 | -0.26(-0.57%) |
Oct 10, 2018 | 48.53 | 48.53 | 46.47 | 46.49 | 1,706,299 | -2.04(-4.20%) |
Oct 09, 2018 | 47.70 | 48.86 | 47.58 | 48.53 | 1,175,492 | +0.92(+1.93%) |
Oct 08, 2018 | 48.19 | 48.35 | 46.29 | 47.61 | 2,652,698 | -0.83(-1.71%) |
Oct 05, 2018 | 47.27 | 48.51 | 47.22 | 48.44 | 2,231,443 | +1.13(+2.38%) |
Oct 04, 2018 | 47.35 | 47.50 | 47.03 | 47.31 | 1,671,403 | -0.24(-0.50%) |
Oct 03, 2018 | 48.18 | 48.24 | 47.43 | 47.55 | 1,717,135 | -0.53(-1.11%) |
Oct 02, 2018 | 48.24 | 48.35 | 47.91 | 48.09 | 1,328,897 | -0.27(-0.56%) |