Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 43.60 | 43.79 | 43.15 | 43.48 | 1,202,100 | +0.14(+0.32%) |
Dec 28, 2018 | 43.54 | 43.95 | 42.65 | 43.34 | 1,243,900 | -0.07(-0.16%) |
Dec 27, 2018 | 42.07 | 43.41 | 41.74 | 43.41 | 1,566,573 | +0.82(+1.93%) |
Dec 26, 2018 | 40.69 | 42.61 | 40.44 | 42.59 | 1,587,940 | +2.28(+5.66%) |
Dec 24, 2018 | 40.54 | 41.42 | 40.31 | 40.31 | 1,287,700 | -0.38(-0.93%) |
Dec 21, 2018 | 41.71 | 42.39 | 40.63 | 40.69 | 4,200,600 | -0.87(-2.09%) |
Dec 20, 2018 | 42.00 | 42.41 | 41.01 | 41.56 | 1,975,459 | -0.53(-1.26%) |
Dec 19, 2018 | 42.94 | 43.53 | 41.44 | 42.09 | 2,381,677 | -0.98(-2.28%) |
Dec 18, 2018 | 42.74 | 43.35 | 42.52 | 43.07 | 2,382,107 | +0.76(+1.80%) |
Dec 17, 2018 | 43.14 | 43.20 | 42.07 | 42.31 | 1,682,170 | -0.91(-2.11%) |
Dec 14, 2018 | 43.65 | 44.01 | 42.51 | 43.22 | 1,293,900 | -0.89(-2.02%) |
Dec 13, 2018 | 44.50 | 44.70 | 43.86 | 44.11 | 922,269 | -0.28(-0.63%) |
Dec 12, 2018 | 44.73 | 45.05 | 44.34 | 44.39 | 1,310,271 | +0.56(+1.28%) |
Dec 11, 2018 | 44.13 | 44.70 | 43.58 | 43.83 | 1,498,243 | +0.45(+1.04%) |
Dec 10, 2018 | 42.67 | 43.60 | 42.44 | 43.38 | 1,861,753 | +0.71(+1.66%) |
Dec 07, 2018 | 43.65 | 43.89 | 42.29 | 42.67 | 1,817,600 | -1.33(-3.02%) |
Dec 06, 2018 | 43.85 | 44.24 | 43.22 | 44.00 | 2,771,289 | -0.73(-1.63%) |
Dec 04, 2018 | 46.11 | 46.32 | 44.58 | 44.73 | 2,287,900 | -1.49(-3.22%) |
Dec 03, 2018 | 45.99 | 46.38 | 45.57 | 46.22 | 2,047,250 | +1.18(+2.62%) |
Nov 30, 2018 | 44.26 | 45.14 | 44.00 | 45.04 | 1,991,000 | +0.92(+2.09%) |
Nov 29, 2018 | 44.52 | 44.62 | 43.85 | 44.12 | 1,113,058 | -0.65(-1.45%) |
Nov 28, 2018 | 43.24 | 44.80 | 43.15 | 44.77 | 1,692,139 | +1.69(+3.92%) |
Nov 27, 2018 | 43.31 | 43.66 | 42.85 | 43.08 | 1,194,738 | -0.46(-1.06%) |
Nov 26, 2018 | 43.11 | 43.55 | 42.60 | 43.54 | 1,204,649 | +0.93(+2.18%) |
Nov 23, 2018 | 42.62 | 43.03 | 42.31 | 42.61 | 472,100 | -0.45(-1.05%) |
Nov 21, 2018 | 43.06 | 43.06 | 43.06 | 0 | +0.38(+0.89%) | |
Nov 20, 2018 | 42.37 | 43.29 | 41.84 | 42.68 | 2,678,759 | -0.09(-0.21%) |
Nov 19, 2018 | 45.60 | 45.60 | 42.66 | 42.77 | 2,134,964 | -2.99(-6.53%) |
Nov 16, 2018 | 45.40 | 46.04 | 45.12 | 45.76 | 1,834,600 | +0.22(+0.48%) |
Nov 15, 2018 | 44.16 | 45.58 | 44.09 | 45.54 | 1,757,308 | +1.12(+2.52%) |
Nov 14, 2018 | 45.08 | 45.59 | 44.25 | 44.42 | 1,350,600 | -0.18(-0.40%) |
Nov 13, 2018 | 45.01 | 45.83 | 44.47 | 44.60 | 1,497,862 | -0.22(-0.49%) |
Nov 12, 2018 | 45.99 | 45.99 | 44.69 | 44.82 | 2,061,180 | -1.44(-3.11%) |
Nov 09, 2018 | 46.25 | 46.41 | 45.85 | 46.26 | 1,576,700 | -0.20(-0.43%) |
Nov 08, 2018 | 46.20 | 46.73 | 45.94 | 46.46 | 1,547,164 | +0.31(+0.67%) |
Nov 07, 2018 | 45.18 | 46.22 | 45.16 | 46.15 | 1,735,059 | +1.45(+3.24%) |
Nov 06, 2018 | 44.84 | 45.11 | 44.29 | 44.70 | 1,563,626 | -0.25(-0.56%) |
Nov 05, 2018 | 45.36 | 45.65 | 44.50 | 44.95 | 1,435,109 | -0.20(-0.44%) |
Nov 02, 2018 | 45.29 | 45.71 | 44.75 | 45.15 | 2,306,100 | -0.16(-0.35%) |
Nov 01, 2018 | 44.48 | 45.39 | 43.99 | 45.31 | 2,595,878 | +0.74(+1.66%) |
Oct 31, 2018 | 44.99 | 45.34 | 44.40 | 44.57 | 2,649,595 | +0.19(+0.43%) |
Oct 30, 2018 | 44.16 | 44.90 | 43.64 | 44.38 | 2,801,383 | +0.18(+0.41%) |
Oct 29, 2018 | 46.33 | 46.53 | 43.49 | 44.20 | 3,421,214 | -1.32(-2.90%) |
Oct 26, 2018 | 45.24 | 46.52 | 45.24 | 45.52 | 3,102,400 | -1.01(-2.17%) |
Oct 25, 2018 | 45.57 | 46.98 | 45.49 | 46.53 | 3,568,674 | +1.42(+3.15%) |
Oct 24, 2018 | 46.47 | 46.90 | 45.11 | 45.11 | 6,544,336 | -1.74(-3.71%) |
Oct 23, 2018 | 43.90 | 47.03 | 43.00 | 46.85 | 8,591,663 | +6.24(+15.37%) |
Oct 22, 2018 | 40.29 | 40.82 | 40.14 | 40.61 | 3,234,309 | +0.50(+1.25%) |
Oct 19, 2018 | 40.14 | 40.72 | 39.97 | 40.11 | 2,582,500 | +0.07(+0.17%) |
Oct 18, 2018 | 40.19 | 40.31 | 39.87 | 40.04 | 2,340,845 | -0.36(-0.89%) |
Oct 17, 2018 | 40.33 | 40.51 | 39.71 | 40.40 | 1,514,184 | +0.06(+0.15%) |
Oct 16, 2018 | 39.77 | 40.44 | 39.61 | 40.34 | 2,127,011 | +0.96(+2.44%) |
Oct 15, 2018 | 39.82 | 39.99 | 39.28 | 39.38 | 2,025,327 | -0.61(-1.53%) |
Oct 12, 2018 | 39.85 | 40.12 | 39.16 | 39.99 | 2,965,800 | +0.86(+2.20%) |
Oct 11, 2018 | 39.43 | 40.29 | 39.08 | 39.13 | 2,921,126 | -0.35(-0.89%) |
Oct 10, 2018 | 41.11 | 41.31 | 39.43 | 39.48 | 2,753,661 | -1.84(-4.45%) |
Oct 09, 2018 | 41.42 | 41.86 | 40.97 | 41.32 | 1,528,929 | -0.09(-0.22%) |
Oct 08, 2018 | 42.75 | 42.85 | 40.96 | 41.41 | 2,387,043 | -1.49(-3.47%) |
Oct 05, 2018 | 43.47 | 43.70 | 42.56 | 42.90 | 1,623,000 | -0.52(-1.20%) |
Oct 04, 2018 | 44.70 | 44.81 | 43.09 | 43.42 | 1,884,847 | -1.48(-3.30%) |
Oct 03, 2018 | 44.66 | 45.11 | 44.50 | 44.90 | 1,449,714 | +0.41(+0.92%) |
Oct 02, 2018 | 45.06 | 45.11 | 44.38 | 44.49 | 1,468,691 | -0.57(-1.26%) |