Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 41.34 | 41.49 | 41.02 | 41.49 | 5,369,670 | +0.35(+0.84%) |
Dec 28, 2018 | 41.39 | 41.62 | 41.00 | 41.14 | 9,623,329 | -0.04(-0.09%) |
Dec 27, 2018 | 40.45 | 41.19 | 39.97 | 41.18 | 8,686,064 | +0.41(+1.00%) |
Dec 26, 2018 | 39.71 | 40.79 | 39.27 | 40.77 | 8,983,649 | +1.15(+2.90%) |
Dec 24, 2018 | 40.91 | 40.99 | 39.59 | 39.62 | 8,600,085 | -1.40(-3.40%) |
Dec 21, 2018 | 41.48 | 42.30 | 41.00 | 41.01 | 11,413,844 | -0.44(-1.07%) |
Dec 20, 2018 | 41.72 | 41.94 | 41.06 | 41.46 | 15,030,534 | -0.35(-0.85%) |
Dec 19, 2018 | 42.24 | 42.72 | 41.60 | 41.81 | 9,146,049 | -0.35(-0.82%) |
Dec 18, 2018 | 42.42 | 42.66 | 41.96 | 42.16 | 5,182,334 | -0.05(-0.13%) |
Dec 17, 2018 | 43.26 | 43.26 | 42.04 | 42.21 | 5,236,842 | -1.07(-2.48%) |
Dec 14, 2018 | 43.56 | 43.61 | 43.15 | 43.29 | 4,803,783 | -0.50(-1.14%) |
Dec 13, 2018 | 43.66 | 43.93 | 43.64 | 43.78 | 2,511,889 | +0.20(+0.47%) |
Dec 12, 2018 | 44.08 | 44.13 | 43.55 | 43.58 | 3,340,948 | -0.14(-0.32%) |
Dec 11, 2018 | 44.01 | 44.13 | 43.61 | 43.72 | 3,225,621 | +0.01(+0.02%) |
Dec 10, 2018 | 43.73 | 43.85 | 42.93 | 43.71 | 7,020,749 | +0.02(+0.04%) |
Dec 07, 2018 | 44.11 | 44.29 | 43.54 | 43.70 | 5,146,629 | -0.49(-1.10%) |
Dec 06, 2018 | 43.81 | 44.19 | 43.02 | 44.18 | 5,160,932 | +0.04(+0.10%) |
Dec 04, 2018 | 44.81 | 44.92 | 44.01 | 44.14 | 3,736,488 | -0.64(-1.43%) |
Dec 03, 2018 | 44.86 | 44.89 | 44.37 | 44.78 | 3,702,133 | +0.27(+0.60%) |
Nov 30, 2018 | 44.12 | 44.61 | 44.11 | 44.51 | 3,575,262 | +0.40(+0.91%) |
Nov 29, 2018 | 44.13 | 44.29 | 43.88 | 44.11 | 2,978,636 | -0.05(-0.12%) |
Nov 28, 2018 | 43.70 | 44.17 | 43.65 | 44.17 | 3,551,722 | +0.54(+1.24%) |
Nov 27, 2018 | 43.40 | 43.63 | 43.30 | 43.62 | 2,056,131 | +0.14(+0.33%) |
Nov 26, 2018 | 43.41 | 43.51 | 43.25 | 43.48 | 1,811,682 | +0.28(+0.64%) |
Nov 23, 2018 | 43.12 | 43.36 | 43.02 | 43.21 | 1,311,106 | -0.06(-0.14%) |
Nov 21, 2018 | 43.27 | 43.27 | 43.27 | 0 | -0.20(-0.45%) | |
Nov 20, 2018 | 43.80 | 43.95 | 43.42 | 43.46 | 5,831,395 | -0.51(-1.17%) |
Nov 19, 2018 | 44.04 | 44.24 | 43.75 | 43.98 | 2,786,980 | -0.10(-0.23%) |
Nov 16, 2018 | 43.78 | 44.19 | 43.76 | 44.08 | 3,013,044 | +0.31(+0.71%) |
Nov 15, 2018 | 43.36 | 43.80 | 43.09 | 43.77 | 5,539,299 | +0.22(+0.51%) |
Nov 14, 2018 | 43.91 | 43.92 | 43.38 | 43.55 | 3,980,565 | -0.22(-0.51%) |
Nov 13, 2018 | 43.81 | 43.93 | 43.60 | 43.77 | 4,067,428 | +0.00(+0.00%) |
Nov 12, 2018 | 43.99 | 44.16 | 43.69 | 43.77 | 3,425,632 | -0.20(-0.46%) |
Nov 09, 2018 | 43.82 | 44.10 | 43.76 | 43.97 | 2,815,982 | +0.10(+0.22%) |
Nov 08, 2018 | 43.72 | 43.88 | 43.63 | 43.88 | 2,450,810 | +0.11(+0.24%) |
Nov 07, 2018 | 43.41 | 43.80 | 43.22 | 43.77 | 3,319,264 | +0.62(+1.44%) |
Nov 06, 2018 | 42.88 | 43.17 | 42.78 | 43.15 | 3,041,959 | +0.27(+0.64%) |
Nov 05, 2018 | 42.51 | 42.95 | 42.51 | 42.87 | 3,503,938 | +0.43(+1.00%) |
Nov 02, 2018 | 42.82 | 42.85 | 42.10 | 42.45 | 4,419,230 | -0.17(-0.40%) |
Nov 01, 2018 | 42.56 | 42.69 | 42.43 | 42.62 | 14,270,915 | +0.10(+0.23%) |
Oct 31, 2018 | 42.72 | 42.91 | 42.44 | 42.52 | 4,304,772 | -0.07(-0.17%) |
Oct 30, 2018 | 42.23 | 42.63 | 42.19 | 42.59 | 11,650,688 | +0.41(+0.97%) |
Oct 29, 2018 | 42.17 | 42.56 | 41.78 | 42.18 | 9,763,875 | +0.36(+0.87%) |
Oct 26, 2018 | 42.25 | 42.26 | 41.59 | 41.82 | 11,333,454 | -0.66(-1.54%) |
Oct 25, 2018 | 42.35 | 42.67 | 42.08 | 42.48 | 5,211,854 | +0.22(+0.52%) |
Oct 24, 2018 | 42.41 | 42.82 | 42.23 | 42.25 | 5,886,473 | -0.16(-0.38%) |
Oct 23, 2018 | 42.20 | 42.60 | 41.97 | 42.41 | 4,900,138 | -0.06(-0.15%) |
Oct 22, 2018 | 42.92 | 42.94 | 42.48 | 42.48 | 2,973,487 | -0.42(-0.98%) |
Oct 19, 2018 | 42.64 | 43.02 | 42.64 | 42.89 | 3,263,391 | +0.33(+0.77%) |
Oct 18, 2018 | 42.72 | 42.97 | 42.40 | 42.57 | 3,708,184 | -0.24(-0.56%) |
Oct 17, 2018 | 42.69 | 42.90 | 42.44 | 42.81 | 3,074,156 | +0.05(+0.12%) |
Oct 16, 2018 | 42.16 | 42.79 | 42.10 | 42.75 | 2,882,513 | +0.71(+1.68%) |
Oct 15, 2018 | 41.99 | 42.36 | 41.95 | 42.05 | 3,942,438 | +0.04(+0.08%) |
Oct 12, 2018 | 42.18 | 42.24 | 41.67 | 42.01 | 7,863,256 | +0.13(+0.32%) |
Oct 11, 2018 | 42.98 | 43.03 | 41.78 | 41.88 | 14,011,307 | -1.13(-2.63%) |
Oct 10, 2018 | 43.82 | 43.86 | 42.98 | 43.01 | 4,503,592 | -0.90(-2.05%) |
Oct 09, 2018 | 43.82 | 43.99 | 43.74 | 43.91 | 2,100,588 | +0.04(+0.08%) |
Oct 08, 2018 | 43.62 | 43.96 | 43.62 | 43.88 | 3,372,885 | +0.28(+0.65%) |
Oct 05, 2018 | 43.53 | 43.71 | 43.51 | 43.59 | 3,381,661 | +0.06(+0.14%) |
Oct 04, 2018 | 43.54 | 43.54 | 43.33 | 43.53 | 1,595,390 | -0.06(-0.14%) |
Oct 03, 2018 | 43.89 | 44.01 | 43.45 | 43.59 | 1,440,196 | -0.22(-0.50%) |
Oct 02, 2018 | 43.74 | 43.92 | 43.73 | 43.81 | 1,266,102 | +0.06(+0.14%) |