Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 41.43 | 41.69 | 41.24 | 41.41 | 173,900 | +0.08(+0.19%) |
Dec 28, 2018 | 41.61 | 41.90 | 41.23 | 41.33 | 549,300 | -0.25(-0.60%) |
Dec 27, 2018 | 41.39 | 41.70 | 40.97 | 41.58 | 298,191 | -0.27(-0.65%) |
Dec 26, 2018 | 40.78 | 41.92 | 40.57 | 41.85 | 258,471 | +1.16(+2.85%) |
Dec 24, 2018 | 41.05 | 41.30 | 40.69 | 40.69 | 93,100 | -0.31(-0.76%) |
Dec 21, 2018 | 41.26 | 41.35 | 40.96 | 41.00 | 672,700 | -0.19(-0.46%) |
Dec 20, 2018 | 42.02 | 42.03 | 40.88 | 41.19 | 552,495 | -0.31(-0.75%) |
Dec 19, 2018 | 42.01 | 42.53 | 41.24 | 41.50 | 872,926 | -0.35(-0.84%) |
Dec 18, 2018 | 42.08 | 42.28 | 41.83 | 41.85 | 301,245 | -0.22(-0.52%) |
Dec 17, 2018 | 42.80 | 42.80 | 41.88 | 42.07 | 498,383 | -0.69(-1.61%) |
Dec 14, 2018 | 42.64 | 43.04 | 42.60 | 42.76 | 454,700 | -0.30(-0.70%) |
Dec 13, 2018 | 42.82 | 43.19 | 42.79 | 43.06 | 771,015 | +0.13(+0.30%) |
Dec 12, 2018 | 42.67 | 43.02 | 42.50 | 42.93 | 688,861 | +0.87(+2.07%) |
Dec 11, 2018 | 42.25 | 42.41 | 41.93 | 42.06 | 263,762 | -0.28(-0.66%) |
Dec 10, 2018 | 42.50 | 42.56 | 41.85 | 42.34 | 480,758 | -0.50(-1.17%) |
Dec 07, 2018 | 43.48 | 43.55 | 42.70 | 42.84 | 488,600 | -0.45(-1.04%) |
Dec 06, 2018 | 42.55 | 43.36 | 42.26 | 43.29 | 696,230 | -0.07(-0.16%) |
Dec 04, 2018 | 43.79 | 43.87 | 43.34 | 43.36 | 515,600 | -0.51(-1.16%) |
Dec 03, 2018 | 44.03 | 44.34 | 43.69 | 43.87 | 685,672 | +0.83(+1.93%) |
Nov 30, 2018 | 43.50 | 43.50 | 42.97 | 43.04 | 453,200 | -0.51(-1.17%) |
Nov 29, 2018 | 43.49 | 43.76 | 43.44 | 43.55 | 660,357 | +0.09(+0.21%) |
Nov 28, 2018 | 43.15 | 43.49 | 42.76 | 43.46 | 536,216 | +0.41(+0.95%) |
Nov 27, 2018 | 42.91 | 43.12 | 42.80 | 43.05 | 221,558 | +0.02(+0.05%) |
Nov 26, 2018 | 43.01 | 43.24 | 42.88 | 43.03 | 104,152 | +0.00(+0.00%) |
Nov 23, 2018 | 43.07 | 43.20 | 42.97 | 43.03 | 118,000 | -0.57(-1.31%) |
Nov 21, 2018 | 43.60 | 43.60 | 43.60 | 0 | +0.52(+1.21%) | |
Nov 20, 2018 | 43.26 | 43.54 | 43.04 | 43.08 | 500,607 | -0.70(-1.60%) |
Nov 19, 2018 | 44.15 | 44.19 | 43.65 | 43.78 | 421,576 | -0.21(-0.48%) |
Nov 16, 2018 | 43.82 | 44.12 | 43.75 | 43.99 | 317,400 | +0.39(+0.89%) |
Nov 15, 2018 | 42.89 | 43.76 | 42.89 | 43.60 | 406,656 | +0.80(+1.87%) |
Nov 14, 2018 | 42.28 | 42.96 | 42.28 | 42.80 | 419,870 | +0.66(+1.57%) |
Nov 13, 2018 | 42.39 | 42.56 | 42.07 | 42.14 | 313,385 | -0.20(-0.47%) |
Nov 12, 2018 | 42.94 | 42.94 | 42.28 | 42.34 | 426,332 | -0.73(-1.69%) |
Nov 09, 2018 | 43.21 | 43.32 | 42.89 | 43.07 | 520,900 | -0.89(-2.02%) |
Nov 08, 2018 | 44.02 | 44.03 | 43.71 | 43.96 | 447,033 | -0.08(-0.18%) |
Nov 07, 2018 | 44.25 | 44.39 | 43.86 | 44.04 | 364,378 | +0.13(+0.30%) |
Nov 06, 2018 | 43.74 | 43.96 | 43.61 | 43.91 | 348,581 | +0.16(+0.37%) |
Nov 05, 2018 | 43.17 | 43.98 | 43.17 | 43.75 | 656,527 | -0.04(-0.09%) |
Nov 02, 2018 | 43.51 | 44.00 | 43.14 | 43.79 | 507,700 | +0.51(+1.17%) |
Nov 01, 2018 | 42.34 | 43.39 | 42.14 | 43.28 | 335,031 | +1.76(+4.25%) |
Oct 31, 2018 | 41.12 | 41.68 | 41.10 | 41.52 | 495,500 | +0.31(+0.75%) |
Oct 30, 2018 | 41.36 | 41.63 | 40.87 | 41.21 | 267,300 | +0.06(+0.15%) |
Oct 29, 2018 | 42.38 | 42.54 | 40.83 | 41.15 | 242,947 | -1.09(-2.58%) |
Oct 26, 2018 | 42.00 | 42.48 | 41.97 | 42.24 | 641,000 | +0.03(+0.07%) |
Oct 25, 2018 | 42.11 | 42.52 | 41.93 | 42.21 | 293,344 | +0.58(+1.39%) |
Oct 24, 2018 | 42.19 | 42.40 | 41.60 | 41.63 | 430,691 | -0.64(-1.51%) |
Oct 23, 2018 | 41.62 | 42.42 | 41.57 | 42.27 | 431,672 | -0.14(-0.33%) |
Oct 22, 2018 | 42.91 | 42.91 | 42.27 | 42.41 | 326,539 | -0.06(-0.14%) |
Oct 19, 2018 | 43.03 | 43.10 | 42.40 | 42.47 | 178,000 | -0.18(-0.42%) |
Oct 18, 2018 | 43.05 | 43.17 | 42.55 | 42.65 | 278,949 | -0.60(-1.39%) |
Oct 17, 2018 | 43.77 | 43.77 | 43.14 | 43.25 | 201,016 | -0.46(-1.05%) |
Oct 16, 2018 | 43.50 | 43.89 | 43.33 | 43.71 | 299,549 | +0.82(+1.91%) |
Oct 15, 2018 | 42.90 | 43.21 | 42.67 | 42.89 | 158,135 | -0.17(-0.39%) |
Oct 12, 2018 | 43.44 | 43.61 | 42.84 | 43.06 | 666,800 | +0.40(+0.94%) |
Oct 11, 2018 | 42.64 | 43.01 | 42.19 | 42.66 | 924,495 | +0.12(+0.28%) |
Oct 10, 2018 | 43.87 | 43.87 | 42.49 | 42.54 | 422,950 | -1.29(-2.94%) |
Oct 09, 2018 | 43.96 | 44.32 | 43.81 | 43.83 | 486,333 | -0.51(-1.15%) |
Oct 08, 2018 | 44.06 | 44.42 | 43.96 | 44.34 | 317,278 | +0.58(+1.33%) |
Oct 05, 2018 | 45.06 | 45.06 | 43.76 | 43.76 | 1,191,500 | -0.66(-1.49%) |
Oct 04, 2018 | 45.23 | 45.27 | 44.28 | 44.42 | 591,612 | -1.10(-2.42%) |
Oct 03, 2018 | 46.00 | 46.15 | 45.37 | 45.52 | 444,965 | +0.12(+0.26%) |
Oct 02, 2018 | 45.52 | 45.82 | 45.16 | 45.40 | 215,858 | +0.09(+0.20%) |