Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 41.02 | 41.45 | 40.81 | 40.99 | 398,290 | +0.04(+0.10%) |
Dec 28, 2018 | 40.64 | 41.27 | 40.56 | 40.95 | 659,149 | +0.36(+0.89%) |
Dec 27, 2018 | 40.18 | 40.60 | 39.90 | 40.59 | 477,692 | -0.04(-0.10%) |
Dec 26, 2018 | 40.13 | 40.64 | 39.73 | 40.63 | 297,862 | +0.50(+1.26%) |
Dec 24, 2018 | 40.00 | 40.34 | 39.98 | 40.13 | 422,300 | -0.37(-0.91%) |
Dec 21, 2018 | 41.25 | 41.25 | 40.02 | 40.50 | 677,532 | -0.81(-1.96%) |
Dec 20, 2018 | 41.70 | 42.02 | 40.92 | 41.30 | 562,875 | -0.48(-1.15%) |
Dec 19, 2018 | 42.06 | 42.48 | 41.54 | 41.78 | 520,873 | -0.20(-0.48%) |
Dec 18, 2018 | 41.90 | 42.18 | 41.81 | 41.98 | 507,902 | +0.18(+0.44%) |
Dec 17, 2018 | 42.17 | 42.29 | 41.61 | 41.80 | 418,643 | -0.50(-1.17%) |
Dec 14, 2018 | 42.23 | 42.52 | 41.89 | 42.29 | 277,365 | -0.08(-0.19%) |
Dec 13, 2018 | 42.18 | 42.54 | 42.11 | 42.37 | 220,320 | +0.14(+0.34%) |
Dec 12, 2018 | 42.29 | 42.54 | 42.15 | 42.23 | 495,407 | +0.21(+0.49%) |
Dec 11, 2018 | 42.25 | 42.39 | 41.76 | 42.02 | 314,375 | -0.01(-0.02%) |
Dec 10, 2018 | 42.47 | 42.55 | 41.69 | 42.03 | 357,346 | -0.39(-0.92%) |
Dec 07, 2018 | 42.58 | 43.14 | 42.15 | 42.42 | 665,618 | -0.07(-0.17%) |
Dec 06, 2018 | 41.90 | 42.52 | 41.30 | 42.49 | 772,094 | -0.33(-0.76%) |
Dec 04, 2018 | 42.75 | 43.45 | 42.56 | 42.82 | 809,215 | +0.21(+0.50%) |
Dec 03, 2018 | 42.47 | 42.64 | 42.21 | 42.60 | 337,070 | +0.32(+0.77%) |
Nov 30, 2018 | 41.88 | 42.41 | 41.84 | 42.28 | 392,683 | +0.31(+0.74%) |
Nov 29, 2018 | 41.71 | 42.30 | 41.50 | 41.97 | 399,700 | +0.01(+0.02%) |
Nov 28, 2018 | 42.26 | 42.36 | 41.84 | 41.96 | 542,528 | -0.39(-0.92%) |
Nov 27, 2018 | 41.90 | 42.44 | 41.79 | 42.35 | 916,978 | +0.40(+0.94%) |
Nov 26, 2018 | 41.70 | 42.15 | 41.57 | 41.95 | 648,361 | +0.48(+1.17%) |
Nov 23, 2018 | 41.65 | 41.95 | 41.27 | 41.47 | 315,080 | -0.34(-0.82%) |
Nov 21, 2018 | 41.81 | 41.81 | 41.81 | 0 | +0.70(+1.70%) | |
Nov 20, 2018 | 41.84 | 42.07 | 41.02 | 41.11 | 426,246 | -1.16(-2.76%) |
Nov 19, 2018 | 42.62 | 42.71 | 42.15 | 42.28 | 372,091 | -0.29(-0.69%) |
Nov 16, 2018 | 42.19 | 42.73 | 41.88 | 42.57 | 738,047 | +0.38(+0.90%) |
Nov 15, 2018 | 42.02 | 42.31 | 41.88 | 42.19 | 804,454 | +0.11(+0.26%) |
Nov 14, 2018 | 42.08 | 42.41 | 41.82 | 42.08 | 969,318 | +0.16(+0.38%) |
Nov 13, 2018 | 40.81 | 42.02 | 40.72 | 41.92 | 1,004,360 | +1.32(+3.26%) |
Nov 12, 2018 | 40.53 | 40.93 | 40.43 | 40.60 | 276,233 | +0.08(+0.20%) |
Nov 09, 2018 | 40.35 | 40.76 | 40.35 | 40.52 | 243,786 | +0.03(+0.08%) |
Nov 08, 2018 | 40.38 | 40.62 | 40.08 | 40.49 | 273,574 | +0.01(+0.02%) |
Nov 07, 2018 | 40.27 | 40.67 | 40.19 | 40.48 | 282,914 | +0.41(+1.03%) |
Nov 06, 2018 | 40.26 | 40.33 | 39.89 | 40.07 | 238,989 | -0.29(-0.71%) |
Nov 05, 2018 | 40.36 | 40.72 | 40.27 | 40.35 | 337,108 | +0.04(+0.10%) |
Nov 02, 2018 | 40.54 | 40.73 | 40.16 | 40.31 | 258,423 | -0.10(-0.25%) |
Nov 01, 2018 | 41.10 | 41.19 | 40.28 | 40.42 | 449,094 | -0.40(-0.99%) |
Oct 31, 2018 | 41.07 | 41.13 | 40.50 | 40.82 | 352,595 | -0.20(-0.48%) |
Oct 30, 2018 | 40.30 | 41.08 | 40.30 | 41.02 | 625,931 | +0.72(+1.79%) |
Oct 29, 2018 | 40.45 | 41.00 | 40.04 | 40.30 | 679,167 | -0.09(-0.22%) |
Oct 26, 2018 | 40.58 | 40.90 | 39.59 | 40.39 | 751,675 | -0.55(-1.34%) |
Oct 25, 2018 | 41.18 | 41.47 | 40.84 | 40.93 | 802,276 | -0.18(-0.44%) |
Oct 24, 2018 | 40.57 | 41.30 | 40.50 | 41.11 | 1,138,872 | +0.29(+0.72%) |
Oct 23, 2018 | 40.45 | 40.85 | 40.16 | 40.82 | 567,595 | -0.10(-0.23%) |
Oct 22, 2018 | 40.34 | 41.03 | 40.12 | 40.92 | 609,076 | +0.49(+1.22%) |
Oct 19, 2018 | 41.04 | 41.08 | 39.97 | 40.43 | 789,278 | -0.44(-1.07%) |
Oct 18, 2018 | 40.81 | 40.95 | 40.55 | 40.86 | 392,822 | +0.01(+0.02%) |
Oct 17, 2018 | 40.73 | 41.08 | 40.50 | 40.85 | 316,573 | +0.10(+0.23%) |
Oct 16, 2018 | 40.18 | 40.96 | 40.16 | 40.76 | 320,593 | +0.78(+1.94%) |
Oct 15, 2018 | 39.31 | 40.20 | 39.21 | 39.98 | 329,494 | +0.65(+1.65%) |
Oct 12, 2018 | 39.73 | 39.73 | 39.05 | 39.33 | 518,488 | +0.12(+0.30%) |
Oct 11, 2018 | 39.51 | 39.62 | 39.18 | 39.21 | 506,413 | -0.45(-1.14%) |
Oct 10, 2018 | 40.73 | 40.73 | 39.62 | 39.66 | 426,060 | -1.04(-2.55%) |
Oct 09, 2018 | 40.66 | 41.04 | 40.49 | 40.70 | 614,656 | -0.23(-0.56%) |
Oct 08, 2018 | 40.77 | 40.96 | 40.71 | 40.93 | 200,504 | +0.17(+0.41%) |
Oct 05, 2018 | 40.71 | 41.00 | 40.46 | 40.77 | 854,136 | +0.04(+0.10%) |
Oct 04, 2018 | 40.57 | 40.90 | 40.42 | 40.73 | 427,198 | +0.13(+0.31%) |
Oct 03, 2018 | 40.48 | 40.63 | 40.29 | 40.60 | 257,196 | +0.23(+0.57%) |
Oct 02, 2018 | 40.78 | 40.78 | 40.27 | 40.37 | 272,951 | -0.40(-0.99%) |