Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 44.67 | 45.01 | 43.80 | 44.99 | 1,439,876 | +0.37(+0.83%) |
Dec 28, 2018 | 44.89 | 45.33 | 44.29 | 44.62 | 1,105,175 | -0.24(-0.54%) |
Dec 27, 2018 | 44.60 | 44.88 | 43.60 | 44.87 | 1,253,552 | -0.18(-0.39%) |
Dec 26, 2018 | 43.92 | 45.15 | 43.05 | 45.04 | 1,788,014 | +1.21(+2.77%) |
Dec 24, 2018 | 44.65 | 44.65 | 43.32 | 43.83 | 907,895 | -1.09(-2.42%) |
Dec 21, 2018 | 45.79 | 46.59 | 44.86 | 44.92 | 2,055,828 | -0.76(-1.66%) |
Dec 20, 2018 | 47.27 | 47.34 | 45.17 | 45.68 | 2,132,521 | -1.95(-4.10%) |
Dec 19, 2018 | 48.13 | 48.66 | 47.45 | 47.63 | 1,862,015 | -0.19(-0.39%) |
Dec 18, 2018 | 48.83 | 49.25 | 47.76 | 47.81 | 1,535,120 | -0.93(-1.90%) |
Dec 17, 2018 | 49.35 | 49.60 | 48.55 | 48.74 | 1,235,666 | -0.79(-1.60%) |
Dec 14, 2018 | 49.45 | 50.69 | 49.10 | 49.53 | 1,090,804 | -0.21(-0.42%) |
Dec 13, 2018 | 50.31 | 50.62 | 49.45 | 49.74 | 1,407,928 | -0.46(-0.92%) |
Dec 12, 2018 | 49.57 | 51.06 | 49.28 | 50.21 | 2,039,323 | +0.98(+1.98%) |
Dec 11, 2018 | 50.52 | 50.92 | 48.99 | 49.23 | 2,002,159 | -0.98(-1.96%) |
Dec 10, 2018 | 51.72 | 52.98 | 49.82 | 50.21 | 4,359,426 | +0.14(+0.29%) |
Dec 07, 2018 | 49.20 | 50.44 | 48.52 | 50.07 | 2,562,511 | +0.67(+1.36%) |
Dec 06, 2018 | 48.73 | 49.41 | 47.27 | 49.40 | 1,935,770 | +0.53(+1.09%) |
Dec 04, 2018 | 49.94 | 50.09 | 48.31 | 48.87 | 3,254,834 | -1.09(-2.17%) |
Dec 03, 2018 | 50.18 | 50.18 | 48.48 | 49.95 | 2,119,779 | +1.90(+3.96%) |
Nov 30, 2018 | 48.69 | 48.98 | 47.82 | 48.05 | 2,562,867 | -0.75(-1.54%) |
Nov 29, 2018 | 49.25 | 49.55 | 48.65 | 48.80 | 1,191,437 | -0.56(-1.14%) |
Nov 28, 2018 | 49.20 | 49.46 | 48.52 | 49.36 | 778,901 | +0.28(+0.57%) |
Nov 27, 2018 | 49.22 | 49.67 | 48.66 | 49.09 | 1,040,711 | -0.14(-0.29%) |
Nov 26, 2018 | 48.43 | 49.39 | 48.42 | 49.23 | 1,333,023 | +0.81(+1.67%) |
Nov 23, 2018 | 49.04 | 49.04 | 48.13 | 48.42 | 589,585 | -0.61(-1.24%) |
Nov 21, 2018 | 49.03 | 49.03 | 49.03 | 0 | +0.17(+0.34%) | |
Nov 20, 2018 | 49.23 | 49.56 | 48.69 | 48.86 | 1,549,210 | -0.32(-0.65%) |
Nov 19, 2018 | 49.20 | 49.52 | 48.93 | 49.18 | 1,325,085 | +0.00(+0.00%) |
Nov 16, 2018 | 49.08 | 49.87 | 48.91 | 49.18 | 2,128,042 | -0.08(-0.17%) |
Nov 15, 2018 | 50.09 | 50.31 | 49.11 | 49.26 | 2,316,195 | -0.90(-1.80%) |
Nov 14, 2018 | 51.36 | 51.47 | 49.72 | 50.16 | 1,949,470 | -1.37(-2.66%) |
Nov 13, 2018 | 52.07 | 52.58 | 51.35 | 51.53 | 1,330,766 | -0.30(-0.58%) |
Nov 12, 2018 | 53.06 | 53.23 | 51.66 | 51.83 | 931,651 | -0.99(-1.86%) |
Nov 09, 2018 | 52.08 | 53.01 | 51.93 | 52.82 | 1,147,082 | +0.66(+1.26%) |
Nov 08, 2018 | 52.82 | 52.93 | 52.09 | 52.16 | 2,003,448 | -0.23(-0.43%) |
Nov 07, 2018 | 53.05 | 53.58 | 52.33 | 52.38 | 2,582,572 | -0.48(-0.92%) |
Nov 06, 2018 | 52.65 | 53.12 | 51.98 | 52.87 | 2,157,525 | +1.11(+2.15%) |
Nov 05, 2018 | 52.18 | 52.83 | 51.67 | 51.76 | 2,374,609 | -0.42(-0.80%) |
Nov 02, 2018 | 52.38 | 53.22 | 51.85 | 52.18 | 2,169,586 | -0.06(-0.11%) |
Nov 01, 2018 | 51.61 | 52.92 | 51.14 | 52.23 | 3,033,705 | +0.64(+1.25%) |
Oct 31, 2018 | 57.07 | 57.39 | 51.20 | 51.59 | 8,714,870 | -5.19(-9.14%) |
Oct 30, 2018 | 54.81 | 57.85 | 54.34 | 56.78 | 3,025,524 | +1.88(+3.42%) |
Oct 29, 2018 | 54.51 | 55.75 | 54.41 | 54.91 | 1,154,918 | +0.45(+0.83%) |
Oct 26, 2018 | 54.75 | 55.16 | 53.91 | 54.45 | 1,577,598 | -0.74(-1.35%) |
Oct 25, 2018 | 54.78 | 55.59 | 54.51 | 55.20 | 1,023,142 | +0.40(+0.73%) |
Oct 24, 2018 | 55.72 | 56.37 | 54.72 | 54.80 | 760,511 | -1.05(-1.88%) |
Oct 23, 2018 | 55.22 | 56.14 | 54.54 | 55.85 | 1,535,350 | +0.05(+0.09%) |
Oct 22, 2018 | 56.42 | 56.65 | 55.33 | 55.80 | 841,883 | -0.49(-0.88%) |
Oct 19, 2018 | 56.43 | 56.77 | 56.10 | 56.29 | 1,191,883 | +0.10(+0.18%) |
Oct 18, 2018 | 57.19 | 57.19 | 55.76 | 56.19 | 1,938,496 | -1.09(-1.91%) |
Oct 17, 2018 | 57.20 | 57.32 | 56.38 | 57.28 | 959,245 | -0.14(-0.25%) |
Oct 16, 2018 | 57.18 | 57.84 | 56.56 | 57.43 | 1,172,925 | +0.64(+1.13%) |
Oct 15, 2018 | 56.12 | 57.27 | 56.05 | 56.78 | 1,097,011 | +0.68(+1.21%) |
Oct 12, 2018 | 56.14 | 56.41 | 55.44 | 56.11 | 1,258,484 | +0.50(+0.90%) |
Oct 11, 2018 | 56.30 | 56.43 | 54.87 | 55.61 | 2,246,214 | -0.70(-1.25%) |
Oct 10, 2018 | 58.20 | 58.39 | 56.28 | 56.31 | 2,091,730 | -2.05(-3.52%) |
Oct 09, 2018 | 58.86 | 59.18 | 58.23 | 58.36 | 2,058,918 | -0.72(-1.22%) |
Oct 08, 2018 | 57.90 | 60.40 | 57.60 | 59.08 | 3,020,209 | +1.54(+2.67%) |
Oct 05, 2018 | 57.23 | 57.89 | 57.13 | 57.54 | 2,718,931 | +0.45(+0.79%) |
Oct 04, 2018 | 57.38 | 57.59 | 56.63 | 57.09 | 1,590,121 | -0.35(-0.61%) |
Oct 03, 2018 | 57.86 | 58.49 | 57.41 | 57.44 | 1,684,950 | -0.21(-0.36%) |
Oct 02, 2018 | 56.34 | 57.72 | 56.34 | 57.65 | 1,376,549 | +1.21(+2.14%) |