Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 40.55 | 40.57 | 39.68 | 39.94 | 659,800 | -0.46(-1.14%) |
Dec 28, 2018 | 40.45 | 40.70 | 40.25 | 40.40 | 778,000 | +0.20(+0.50%) |
Dec 27, 2018 | 39.76 | 40.21 | 39.01 | 40.20 | 895,455 | +0.19(+0.47%) |
Dec 26, 2018 | 38.44 | 40.03 | 38.44 | 40.01 | 989,806 | +1.57(+4.08%) |
Dec 24, 2018 | 38.94 | 39.19 | 37.96 | 38.44 | 587,300 | -0.71(-1.81%) |
Dec 21, 2018 | 39.48 | 40.02 | 39.02 | 39.15 | 666,100 | -0.06(-0.15%) |
Dec 20, 2018 | 40.55 | 40.83 | 38.90 | 39.21 | 776,373 | -1.32(-3.26%) |
Dec 19, 2018 | 41.01 | 41.17 | 40.51 | 40.53 | 647,054 | -0.34(-0.83%) |
Dec 18, 2018 | 40.69 | 41.30 | 40.66 | 40.87 | 271,401 | +0.26(+0.64%) |
Dec 17, 2018 | 42.14 | 42.14 | 40.58 | 40.61 | 476,731 | -2.39(-5.56%) |
Dec 14, 2018 | 43.01 | 43.29 | 42.87 | 43.00 | 265,900 | +0.13(+0.30%) |
Dec 13, 2018 | 42.93 | 43.04 | 42.77 | 42.87 | 250,539 | -0.10(-0.23%) |
Dec 12, 2018 | 43.30 | 43.46 | 42.93 | 42.97 | 395,573 | -0.20(-0.46%) |
Dec 11, 2018 | 43.44 | 43.63 | 43.17 | 43.17 | 188,625 | -0.10(-0.23%) |
Dec 10, 2018 | 43.58 | 43.60 | 42.98 | 43.27 | 306,937 | -0.22(-0.51%) |
Dec 07, 2018 | 43.59 | 43.70 | 43.33 | 43.49 | 355,000 | -0.12(-0.28%) |
Dec 06, 2018 | 43.20 | 43.61 | 42.90 | 43.61 | 252,722 | +0.35(+0.81%) |
Dec 04, 2018 | 43.77 | 43.87 | 43.18 | 43.26 | 518,400 | -0.52(-1.19%) |
Dec 03, 2018 | 43.75 | 43.86 | 43.48 | 43.78 | 480,898 | +0.21(+0.48%) |
Nov 30, 2018 | 43.67 | 43.69 | 43.26 | 43.57 | 175,400 | -0.10(-0.23%) |
Nov 29, 2018 | 43.53 | 43.85 | 43.31 | 43.67 | 160,541 | +0.21(+0.48%) |
Nov 28, 2018 | 43.20 | 43.55 | 43.04 | 43.46 | 210,347 | +0.36(+0.84%) |
Nov 27, 2018 | 43.06 | 43.23 | 42.93 | 43.10 | 217,344 | +0.01(+0.02%) |
Nov 26, 2018 | 42.85 | 43.11 | 42.85 | 43.09 | 205,464 | +0.30(+0.70%) |
Nov 23, 2018 | 42.79 | 42.96 | 42.71 | 42.79 | 101,200 | -0.01(-0.01%) |
Nov 21, 2018 | 42.80 | 42.80 | 42.80 | 0 | +0.14(+0.32%) | |
Nov 20, 2018 | 42.91 | 43.00 | 42.54 | 42.66 | 225,299 | -0.37(-0.86%) |
Nov 19, 2018 | 43.17 | 43.34 | 42.90 | 43.03 | 179,591 | -0.11(-0.25%) |
Nov 16, 2018 | 42.77 | 43.14 | 42.66 | 43.14 | 231,200 | +0.28(+0.65%) |
Nov 15, 2018 | 42.98 | 43.09 | 42.67 | 42.86 | 330,346 | -0.40(-0.92%) |
Nov 14, 2018 | 43.61 | 43.70 | 43.14 | 43.26 | 231,122 | -0.21(-0.48%) |
Nov 13, 2018 | 43.38 | 43.62 | 43.27 | 43.47 | 378,760 | +0.20(+0.46%) |
Nov 12, 2018 | 43.56 | 43.72 | 43.25 | 43.27 | 181,725 | -0.26(-0.60%) |
Nov 09, 2018 | 43.19 | 43.56 | 43.06 | 43.53 | 123,100 | +0.32(+0.74%) |
Nov 08, 2018 | 43.22 | 43.35 | 43.05 | 43.21 | 159,873 | -0.03(-0.07%) |
Nov 07, 2018 | 43.21 | 43.27 | 42.81 | 43.24 | 161,971 | +0.14(+0.32%) |
Nov 06, 2018 | 42.84 | 43.16 | 42.75 | 43.10 | 110,580 | +0.29(+0.68%) |
Nov 05, 2018 | 42.77 | 43.01 | 42.77 | 42.81 | 176,695 | +0.15(+0.35%) |
Nov 02, 2018 | 42.63 | 42.87 | 42.43 | 42.66 | 205,400 | +0.09(+0.21%) |
Nov 01, 2018 | 42.71 | 42.91 | 42.34 | 42.57 | 522,439 | -0.12(-0.28%) |
Oct 31, 2018 | 42.61 | 42.93 | 42.58 | 42.69 | 250,928 | +0.12(+0.28%) |
Oct 30, 2018 | 42.35 | 42.72 | 42.21 | 42.57 | 295,970 | +0.32(+0.76%) |
Oct 29, 2018 | 42.21 | 42.80 | 42.05 | 42.25 | 470,931 | +0.11(+0.26%) |
Oct 26, 2018 | 42.69 | 42.69 | 41.80 | 42.14 | 235,300 | -0.54(-1.27%) |
Oct 25, 2018 | 42.42 | 42.79 | 42.15 | 42.68 | 128,125 | +0.35(+0.83%) |
Oct 24, 2018 | 41.97 | 42.55 | 41.97 | 42.33 | 117,832 | +0.32(+0.76%) |
Oct 23, 2018 | 42.28 | 42.30 | 41.81 | 42.01 | 215,898 | -0.32(-0.76%) |
Oct 22, 2018 | 42.53 | 42.76 | 42.33 | 42.33 | 150,633 | -0.09(-0.21%) |
Oct 19, 2018 | 42.62 | 42.67 | 42.32 | 42.42 | 200,400 | -0.06(-0.14%) |
Oct 18, 2018 | 42.67 | 42.90 | 42.42 | 42.48 | 136,857 | -0.28(-0.65%) |
Oct 17, 2018 | 42.77 | 42.95 | 42.60 | 42.76 | 173,126 | +0.01(+0.02%) |
Oct 16, 2018 | 42.21 | 42.82 | 42.14 | 42.75 | 290,369 | +0.55(+1.30%) |
Oct 15, 2018 | 41.75 | 42.44 | 41.75 | 42.20 | 333,019 | +0.45(+1.08%) |
Oct 12, 2018 | 42.20 | 42.37 | 41.62 | 41.75 | 296,100 | -0.22(-0.52%) |
Oct 11, 2018 | 42.60 | 42.74 | 41.97 | 41.97 | 488,226 | -0.68(-1.59%) |
Oct 10, 2018 | 43.12 | 43.39 | 42.64 | 42.65 | 265,544 | -0.51(-1.18%) |
Oct 09, 2018 | 43.11 | 43.22 | 42.90 | 43.16 | 192,388 | +0.15(+0.35%) |
Oct 08, 2018 | 42.60 | 43.04 | 42.60 | 43.01 | 177,600 | +0.39(+0.92%) |
Oct 05, 2018 | 42.75 | 43.00 | 42.62 | 42.62 | 280,300 | -0.25(-0.58%) |
Oct 04, 2018 | 43.30 | 43.30 | 42.75 | 42.87 | 455,083 | -0.42(-0.97%) |
Oct 03, 2018 | 43.42 | 43.67 | 43.21 | 43.29 | 266,508 | -0.13(-0.30%) |
Oct 02, 2018 | 43.54 | 43.61 | 43.34 | 43.42 | 220,954 | +0.01(+0.02%) |