Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 41.86 | 42.78 | 41.47 | 42.77 | 700,300 | +1.38(+3.35%) |
Dec 28, 2018 | 41.76 | 42.32 | 41.04 | 41.39 | 1,033,500 | -0.38(-0.91%) |
Dec 27, 2018 | 40.88 | 41.79 | 40.12 | 41.77 | 864,819 | +0.03(+0.07%) |
Dec 26, 2018 | 39.06 | 41.79 | 38.67 | 41.74 | 964,590 | +3.04(+7.86%) |
Dec 24, 2018 | 39.80 | 40.33 | 38.70 | 38.70 | 650,800 | -1.51(-3.76%) |
Dec 21, 2018 | 41.59 | 41.80 | 40.11 | 40.21 | 2,315,700 | -1.50(-3.60%) |
Dec 20, 2018 | 43.12 | 43.50 | 40.91 | 41.71 | 1,100,038 | -1.28(-2.98%) |
Dec 19, 2018 | 43.70 | 44.68 | 42.61 | 42.99 | 1,162,375 | -0.86(-1.96%) |
Dec 18, 2018 | 44.05 | 45.19 | 43.67 | 43.85 | 1,157,004 | +0.38(+0.87%) |
Dec 17, 2018 | 43.47 | 44.72 | 42.65 | 43.47 | 1,012,605 | -0.05(-0.11%) |
Dec 14, 2018 | 44.36 | 45.26 | 43.43 | 43.52 | 812,300 | -1.36(-3.03%) |
Dec 13, 2018 | 45.27 | 45.42 | 44.65 | 44.88 | 714,729 | -0.13(-0.29%) |
Dec 12, 2018 | 45.51 | 45.97 | 44.58 | 45.01 | 758,095 | +0.09(+0.20%) |
Dec 11, 2018 | 45.00 | 45.88 | 44.40 | 44.92 | 1,038,131 | +0.79(+1.79%) |
Dec 10, 2018 | 44.03 | 44.36 | 43.53 | 44.13 | 690,732 | +0.26(+0.59%) |
Dec 07, 2018 | 45.67 | 46.20 | 43.62 | 43.87 | 1,480,600 | -2.10(-4.57%) |
Dec 06, 2018 | 45.19 | 47.50 | 44.49 | 45.97 | 4,107,434 | +0.65(+1.43%) |
Dec 04, 2018 | 46.00 | 47.24 | 45.27 | 45.32 | 2,971,700 | -0.91(-1.97%) |
Dec 03, 2018 | 44.79 | 46.43 | 44.40 | 46.23 | 1,693,214 | +2.09(+4.73%) |
Nov 30, 2018 | 43.06 | 44.31 | 43.06 | 44.14 | 1,696,300 | -1.82(-3.96%) |
Nov 29, 2018 | 45.71 | 46.48 | 45.51 | 45.96 | 880,358 | -0.13(-0.28%) |
Nov 28, 2018 | 44.25 | 46.10 | 43.69 | 46.09 | 1,663,507 | +2.05(+4.65%) |
Nov 27, 2018 | 43.56 | 44.80 | 43.31 | 44.04 | 1,194,750 | -0.06(-0.14%) |
Nov 26, 2018 | 43.04 | 44.12 | 42.77 | 44.10 | 948,115 | +1.52(+3.57%) |
Nov 23, 2018 | 42.26 | 43.08 | 42.26 | 42.58 | 272,600 | +0.03(+0.07%) |
Nov 21, 2018 | 42.55 | 42.55 | 42.55 | 0 | +0.74(+1.77%) | |
Nov 20, 2018 | 41.00 | 42.97 | 40.58 | 41.81 | 1,214,908 | -0.50(-1.18%) |
Nov 19, 2018 | 42.83 | 43.00 | 42.03 | 42.31 | 1,531,803 | -0.53(-1.24%) |
Nov 16, 2018 | 42.93 | 43.92 | 42.16 | 42.84 | 1,899,300 | -1.10(-2.50%) |
Nov 15, 2018 | 42.86 | 44.11 | 42.36 | 43.94 | 1,224,457 | +1.02(+2.38%) |
Nov 14, 2018 | 44.00 | 44.29 | 42.37 | 42.92 | 1,204,968 | -0.76(-1.74%) |
Nov 13, 2018 | 42.13 | 44.26 | 41.79 | 43.68 | 2,056,180 | +2.16(+5.20%) |
Nov 12, 2018 | 42.49 | 42.96 | 41.12 | 41.52 | 1,578,490 | -1.95(-4.49%) |
Nov 09, 2018 | 41.94 | 43.73 | 41.30 | 43.47 | 3,201,400 | +3.14(+7.79%) |
Nov 08, 2018 | 40.00 | 40.83 | 39.59 | 40.33 | 870,198 | +0.07(+0.17%) |
Nov 07, 2018 | 40.49 | 40.95 | 39.37 | 40.26 | 1,231,256 | -0.15(-0.37%) |
Nov 06, 2018 | 39.51 | 40.60 | 39.33 | 40.41 | 833,575 | +0.83(+2.10%) |
Nov 05, 2018 | 40.22 | 40.33 | 39.04 | 39.58 | 1,138,505 | -0.63(-1.57%) |
Nov 02, 2018 | 40.59 | 40.97 | 39.68 | 40.21 | 1,378,900 | -0.36(-0.89%) |
Nov 01, 2018 | 38.68 | 40.66 | 38.40 | 40.57 | 1,891,226 | +1.75(+4.51%) |
Oct 31, 2018 | 38.79 | 39.48 | 38.27 | 38.82 | 1,174,533 | +0.69(+1.81%) |
Oct 30, 2018 | 36.52 | 38.19 | 36.52 | 38.13 | 1,197,585 | +1.66(+4.55%) |
Oct 29, 2018 | 37.05 | 37.72 | 35.91 | 36.47 | 1,365,864 | +0.16(+0.44%) |
Oct 26, 2018 | 35.45 | 37.06 | 35.23 | 36.31 | 1,235,400 | +0.25(+0.69%) |
Oct 25, 2018 | 35.03 | 36.25 | 34.96 | 36.06 | 1,348,997 | +1.51(+4.37%) |
Oct 24, 2018 | 37.49 | 37.49 | 34.52 | 34.55 | 2,138,964 | -3.19(-8.45%) |
Oct 23, 2018 | 36.79 | 37.94 | 35.56 | 37.74 | 2,097,032 | +0.25(+0.67%) |
Oct 22, 2018 | 35.86 | 37.58 | 35.69 | 37.49 | 2,525,821 | +1.81(+5.07%) |
Oct 19, 2018 | 37.66 | 37.88 | 35.11 | 35.68 | 1,972,300 | -1.98(-5.26%) |
Oct 18, 2018 | 39.07 | 39.40 | 37.25 | 37.66 | 2,789,294 | -1.80(-4.56%) |
Oct 17, 2018 | 37.41 | 40.15 | 36.67 | 39.46 | 5,218,735 | +1.92(+5.11%) |
Oct 16, 2018 | 35.34 | 38.44 | 35.05 | 37.54 | 8,267,527 | +2.52(+7.20%) |
Oct 15, 2018 | 34.50 | 35.77 | 34.20 | 35.02 | 1,482,484 | +0.46(+1.33%) |
Oct 12, 2018 | 34.27 | 34.79 | 34.00 | 34.56 | 1,770,100 | +0.84(+2.49%) |
Oct 11, 2018 | 34.63 | 34.85 | 33.72 | 33.72 | 1,606,063 | -0.92(-2.66%) |
Oct 10, 2018 | 35.16 | 35.47 | 34.54 | 34.64 | 1,659,503 | -0.90(-2.53%) |
Oct 09, 2018 | 36.66 | 36.80 | 35.29 | 35.54 | 1,326,413 | -0.15(-0.42%) |
Oct 08, 2018 | 35.43 | 35.85 | 34.85 | 35.69 | 1,891,041 | -0.10(-0.28%) |
Oct 05, 2018 | 36.75 | 37.11 | 35.29 | 35.79 | 1,464,000 | -0.96(-2.61%) |
Oct 04, 2018 | 36.65 | 36.98 | 36.40 | 36.75 | 1,313,244 | -0.11(-0.30%) |
Oct 03, 2018 | 37.10 | 37.24 | 36.53 | 36.86 | 1,050,508 | -0.29(-0.78%) |
Oct 02, 2018 | 37.48 | 37.82 | 36.99 | 37.15 | 1,652,749 | -0.36(-0.96%) |