Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 44.96 | 45.31 | 44.09 | 45.29 | 1,430,482 | +0.37(+0.83%) |
Dec 28, 2018 | 45.19 | 45.63 | 44.59 | 44.92 | 1,097,965 | -0.25(-0.54%) |
Dec 27, 2018 | 44.89 | 45.18 | 43.89 | 45.16 | 1,245,373 | -0.18(-0.39%) |
Dec 26, 2018 | 44.21 | 45.44 | 43.33 | 45.34 | 1,776,349 | +1.22(+2.77%) |
Dec 24, 2018 | 44.94 | 44.94 | 43.60 | 44.12 | 901,971 | -1.09(-2.42%) |
Dec 21, 2018 | 46.09 | 46.89 | 45.15 | 45.21 | 2,042,416 | -0.76(-1.66%) |
Dec 20, 2018 | 47.58 | 47.65 | 45.47 | 45.98 | 2,118,608 | -1.97(-4.10%) |
Dec 19, 2018 | 48.45 | 48.98 | 47.76 | 47.94 | 1,849,867 | -0.19(-0.39%) |
Dec 18, 2018 | 49.15 | 49.57 | 48.07 | 48.13 | 1,525,105 | -0.93(-1.90%) |
Dec 17, 2018 | 49.67 | 49.92 | 48.87 | 49.06 | 1,227,604 | -0.80(-1.60%) |
Dec 14, 2018 | 49.77 | 51.02 | 49.42 | 49.86 | 1,083,687 | -0.21(-0.42%) |
Dec 13, 2018 | 50.64 | 50.95 | 49.77 | 50.07 | 1,398,743 | -0.47(-0.92%) |
Dec 12, 2018 | 49.90 | 51.40 | 49.60 | 50.53 | 2,026,018 | +0.98(+1.98%) |
Dec 11, 2018 | 50.85 | 51.25 | 49.31 | 49.55 | 1,989,097 | -0.99(-1.96%) |
Dec 10, 2018 | 52.06 | 53.32 | 50.15 | 50.54 | 4,330,985 | +0.14(+0.29%) |
Dec 07, 2018 | 49.52 | 50.77 | 48.84 | 50.40 | 2,545,793 | +0.68(+1.36%) |
Dec 06, 2018 | 49.05 | 49.74 | 47.58 | 49.72 | 1,923,141 | +0.53(+1.09%) |
Dec 04, 2018 | 50.26 | 50.42 | 48.63 | 49.19 | 3,233,600 | -1.09(-2.17%) |
Dec 03, 2018 | 50.51 | 50.51 | 48.80 | 50.28 | 2,105,950 | +1.92(+3.96%) |
Nov 30, 2018 | 49.01 | 49.30 | 48.14 | 48.37 | 2,546,147 | -0.75(-1.54%) |
Nov 29, 2018 | 49.58 | 49.87 | 48.97 | 49.12 | 1,183,664 | -0.57(-1.14%) |
Nov 28, 2018 | 49.52 | 49.79 | 48.84 | 49.69 | 773,819 | +0.28(+0.57%) |
Nov 27, 2018 | 49.54 | 49.99 | 48.98 | 49.41 | 1,033,921 | -0.14(-0.29%) |
Nov 26, 2018 | 48.75 | 49.71 | 48.74 | 49.55 | 1,324,327 | +0.81(+1.67%) |
Nov 23, 2018 | 49.37 | 49.37 | 48.44 | 48.74 | 585,738 | -0.61(-1.24%) |
Nov 21, 2018 | 49.35 | 49.35 | 49.35 | 0 | +0.17(+0.34%) | |
Nov 20, 2018 | 49.55 | 49.88 | 49.01 | 49.18 | 1,539,103 | -0.32(-0.65%) |
Nov 19, 2018 | 49.53 | 49.85 | 49.25 | 49.50 | 1,316,440 | +0.00(+0.00%) |
Nov 16, 2018 | 49.40 | 50.20 | 49.23 | 49.50 | 2,114,159 | -0.08(-0.17%) |
Nov 15, 2018 | 50.42 | 50.64 | 49.43 | 49.59 | 2,301,084 | -0.91(-1.80%) |
Nov 14, 2018 | 51.70 | 51.81 | 50.05 | 50.49 | 1,936,751 | -1.38(-2.66%) |
Nov 13, 2018 | 52.41 | 52.92 | 51.69 | 51.87 | 1,322,084 | -0.30(-0.58%) |
Nov 12, 2018 | 53.41 | 53.58 | 52.00 | 52.17 | 925,573 | -0.99(-1.86%) |
Nov 09, 2018 | 52.42 | 53.35 | 52.27 | 53.17 | 1,139,599 | +0.66(+1.26%) |
Nov 08, 2018 | 53.17 | 53.27 | 52.43 | 52.50 | 1,990,378 | -0.23(-0.43%) |
Nov 07, 2018 | 53.40 | 53.93 | 52.67 | 52.73 | 2,565,723 | -0.49(-0.92%) |
Nov 06, 2018 | 53.00 | 53.47 | 52.33 | 53.22 | 2,143,449 | +1.12(+2.15%) |
Nov 05, 2018 | 52.52 | 53.17 | 52.01 | 52.10 | 2,359,117 | -0.42(-0.80%) |
Nov 02, 2018 | 52.72 | 53.57 | 52.19 | 52.52 | 2,155,432 | -0.06(-0.11%) |
Nov 01, 2018 | 51.95 | 53.27 | 51.48 | 52.58 | 3,013,913 | +0.65(+1.25%) |
Oct 31, 2018 | 57.44 | 57.77 | 51.54 | 51.93 | 8,658,013 | -5.23(-9.14%) |
Oct 30, 2018 | 55.17 | 58.23 | 54.69 | 57.16 | 3,005,785 | +1.89(+3.42%) |
Oct 29, 2018 | 54.86 | 56.11 | 54.77 | 55.27 | 1,147,383 | +0.45(+0.83%) |
Oct 26, 2018 | 55.11 | 55.53 | 54.27 | 54.81 | 1,567,305 | -0.75(-1.35%) |
Oct 25, 2018 | 55.14 | 55.96 | 54.87 | 55.56 | 1,016,467 | +0.40(+0.73%) |
Oct 24, 2018 | 56.09 | 56.74 | 55.08 | 55.16 | 755,549 | -1.06(-1.88%) |
Oct 23, 2018 | 55.59 | 56.51 | 54.90 | 56.22 | 1,525,333 | +0.05(+0.09%) |
Oct 22, 2018 | 56.80 | 57.02 | 55.69 | 56.17 | 836,391 | -0.50(-0.87%) |
Oct 19, 2018 | 56.80 | 57.14 | 56.47 | 56.66 | 1,184,107 | +0.10(+0.18%) |
Oct 18, 2018 | 57.57 | 57.57 | 56.12 | 56.56 | 1,925,849 | -1.10(-1.91%) |
Oct 17, 2018 | 57.58 | 57.69 | 56.75 | 57.66 | 952,987 | -0.14(-0.25%) |
Oct 16, 2018 | 57.56 | 58.22 | 56.93 | 57.80 | 1,165,273 | +0.65(+1.13%) |
Oct 15, 2018 | 56.49 | 57.64 | 56.42 | 57.16 | 1,089,854 | +0.68(+1.21%) |
Oct 12, 2018 | 56.51 | 56.78 | 55.80 | 56.48 | 1,250,274 | +0.50(+0.90%) |
Oct 11, 2018 | 56.67 | 56.80 | 55.23 | 55.97 | 2,231,560 | -0.71(-1.25%) |
Oct 10, 2018 | 58.59 | 58.77 | 56.65 | 56.68 | 2,078,084 | -2.07(-3.52%) |
Oct 09, 2018 | 59.25 | 59.57 | 58.61 | 58.75 | 2,045,486 | -0.72(-1.22%) |
Oct 08, 2018 | 58.28 | 60.80 | 57.98 | 59.47 | 3,000,505 | +1.55(+2.67%) |
Oct 05, 2018 | 57.60 | 58.27 | 57.50 | 57.92 | 2,701,192 | +0.45(+0.79%) |
Oct 04, 2018 | 57.75 | 57.96 | 57.00 | 57.47 | 1,579,747 | -0.35(-0.61%) |
Oct 03, 2018 | 58.24 | 58.87 | 57.79 | 57.82 | 1,673,957 | -0.21(-0.36%) |
Oct 02, 2018 | 56.71 | 58.10 | 56.71 | 58.03 | 1,367,568 | +1.22(+2.14%) |