Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 42.48 | 43.26 | 42.45 | 43.24 | 8,859,458 | +0.87(+2.04%) |
Dec 28, 2018 | 42.10 | 43.00 | 42.01 | 42.37 | 9,240,172 | +0.44(+1.05%) |
Dec 27, 2018 | 41.29 | 41.93 | 40.53 | 41.93 | 9,519,827 | +0.32(+0.76%) |
Dec 26, 2018 | 40.60 | 41.68 | 39.84 | 41.62 | 10,084,298 | +1.06(+2.60%) |
Dec 24, 2018 | 41.14 | 41.34 | 40.55 | 40.56 | 6,708,847 | -0.88(-2.13%) |
Dec 21, 2018 | 41.78 | 42.74 | 41.29 | 41.44 | 17,389,172 | -0.20(-0.48%) |
Dec 20, 2018 | 41.80 | 42.08 | 41.38 | 41.64 | 12,210,478 | -0.27(-0.65%) |
Dec 19, 2018 | 43.13 | 43.26 | 41.48 | 41.92 | 9,389,783 | -0.97(-2.27%) |
Dec 18, 2018 | 42.72 | 43.30 | 42.47 | 42.89 | 9,900,115 | +0.53(+1.26%) |
Dec 17, 2018 | 43.20 | 43.62 | 42.23 | 42.36 | 15,046,917 | -1.00(-2.30%) |
Dec 14, 2018 | 44.26 | 44.30 | 43.20 | 43.36 | 12,872,408 | -1.26(-2.83%) |
Dec 13, 2018 | 44.51 | 44.87 | 44.35 | 44.62 | 8,689,712 | +0.17(+0.37%) |
Dec 12, 2018 | 44.09 | 45.13 | 44.06 | 44.45 | 8,952,478 | +0.84(+1.93%) |
Dec 11, 2018 | 44.15 | 44.23 | 43.19 | 43.61 | 8,041,564 | -0.12(-0.29%) |
Dec 10, 2018 | 44.30 | 44.33 | 42.73 | 43.74 | 9,661,353 | -0.42(-0.94%) |
Dec 07, 2018 | 44.28 | 44.75 | 43.88 | 44.16 | 12,577,646 | -0.14(-0.32%) |
Dec 06, 2018 | 43.39 | 44.30 | 42.97 | 44.30 | 13,480,814 | +1.01(+2.34%) |
Dec 04, 2018 | 44.44 | 44.78 | 43.22 | 43.28 | 11,047,575 | -1.04(-2.35%) |
Dec 03, 2018 | 44.57 | 44.91 | 44.05 | 44.32 | 11,290,296 | -0.15(-0.34%) |
Nov 30, 2018 | 43.09 | 44.49 | 43.05 | 44.47 | 16,748,075 | +1.36(+3.16%) |
Nov 29, 2018 | 43.25 | 43.56 | 42.74 | 43.11 | 8,929,664 | -0.15(-0.35%) |
Nov 28, 2018 | 42.80 | 43.53 | 42.64 | 43.26 | 9,611,076 | +0.71(+1.66%) |
Nov 27, 2018 | 42.17 | 42.63 | 41.48 | 42.55 | 19,905,056 | -1.31(-3.00%) |
Nov 26, 2018 | 44.41 | 44.48 | 43.55 | 43.86 | 8,113,031 | -0.17(-0.38%) |
Nov 23, 2018 | 44.07 | 44.45 | 43.82 | 44.03 | 2,798,678 | -0.22(-0.51%) |
Nov 21, 2018 | 44.25 | 44.25 | 44.25 | 0 | -0.27(-0.60%) | |
Nov 20, 2018 | 44.10 | 44.76 | 44.01 | 44.52 | 15,167,693 | +0.03(+0.07%) |
Nov 19, 2018 | 44.89 | 45.03 | 44.08 | 44.49 | 13,318,543 | -0.49(-1.09%) |
Nov 16, 2018 | 44.58 | 45.59 | 44.45 | 44.98 | 12,172,648 | +0.67(+1.50%) |
Nov 15, 2018 | 43.38 | 44.38 | 43.02 | 44.31 | 9,107,201 | +0.57(+1.29%) |
Nov 14, 2018 | 44.00 | 44.04 | 43.49 | 43.75 | 7,543,327 | +0.00(+0.00%) |
Nov 13, 2018 | 44.10 | 44.35 | 43.51 | 43.75 | 5,513,732 | -0.22(-0.49%) |
Nov 12, 2018 | 44.39 | 44.53 | 43.84 | 43.96 | 7,051,378 | -0.45(-1.01%) |
Nov 09, 2018 | 43.92 | 44.60 | 43.76 | 44.41 | 9,746,029 | +0.48(+1.10%) |
Nov 08, 2018 | 44.10 | 44.65 | 43.77 | 43.93 | 8,394,332 | -0.15(-0.34%) |
Nov 07, 2018 | 43.16 | 44.18 | 43.16 | 44.08 | 11,400,906 | +1.36(+3.19%) |
Nov 06, 2018 | 43.23 | 43.36 | 42.01 | 42.72 | 12,256,914 | -0.57(-1.31%) |
Nov 05, 2018 | 42.68 | 43.36 | 42.61 | 43.28 | 8,178,715 | +1.11(+2.64%) |
Nov 02, 2018 | 43.64 | 43.66 | 41.90 | 42.17 | 11,103,474 | -1.20(-2.76%) |
Nov 01, 2018 | 42.16 | 43.45 | 42.13 | 43.36 | 9,984,362 | +1.32(+3.15%) |
Oct 31, 2018 | 41.93 | 42.56 | 41.68 | 42.04 | 11,439,508 | +0.43(+1.04%) |
Oct 30, 2018 | 41.36 | 41.75 | 40.83 | 41.61 | 13,540,774 | +0.24(+0.58%) |
Oct 29, 2018 | 42.57 | 42.60 | 40.93 | 41.37 | 12,055,995 | -0.58(-1.39%) |
Oct 26, 2018 | 40.94 | 42.47 | 40.59 | 41.95 | 16,435,401 | +1.01(+2.48%) |
Oct 25, 2018 | 40.62 | 41.90 | 39.05 | 40.94 | 19,482,624 | +0.32(+0.78%) |
Oct 24, 2018 | 42.18 | 42.57 | 40.49 | 40.62 | 16,327,884 | -1.51(-3.59%) |
Oct 23, 2018 | 42.03 | 42.45 | 41.45 | 42.13 | 18,476,492 | -0.19(-0.45%) |
Oct 22, 2018 | 42.63 | 43.17 | 42.02 | 42.32 | 29,610,524 | -2.84(-6.30%) |
Oct 19, 2018 | 46.46 | 46.46 | 45.16 | 45.17 | 18,009,952 | -1.40(-3.00%) |
Oct 18, 2018 | 47.83 | 47.86 | 46.33 | 46.57 | 16,356,960 | -2.43(-4.96%) |
Oct 17, 2018 | 48.19 | 49.31 | 47.96 | 49.00 | 7,869,102 | +0.89(+1.85%) |
Oct 16, 2018 | 48.19 | 48.32 | 47.52 | 48.11 | 7,748,308 | +0.18(+0.38%) |
Oct 15, 2018 | 48.00 | 48.41 | 47.70 | 47.92 | 7,641,421 | +0.08(+0.17%) |
Oct 12, 2018 | 48.09 | 48.21 | 47.13 | 47.84 | 12,878,659 | +0.01(+0.02%) |
Oct 11, 2018 | 50.55 | 50.55 | 47.43 | 47.83 | 15,074,081 | -2.72(-5.38%) |
Oct 10, 2018 | 52.35 | 52.70 | 50.54 | 50.55 | 12,535,960 | -2.05(-3.89%) |
Oct 09, 2018 | 52.17 | 52.98 | 51.97 | 52.60 | 7,956,720 | +0.27(+0.52%) |
Oct 08, 2018 | 51.96 | 52.53 | 51.75 | 52.32 | 9,337,563 | +0.41(+0.79%) |
Oct 05, 2018 | 51.97 | 52.32 | 51.67 | 51.92 | 4,566,050 | +0.04(+0.08%) |
Oct 04, 2018 | 51.77 | 52.07 | 51.49 | 51.87 | 5,252,106 | +0.09(+0.18%) |
Oct 03, 2018 | 52.06 | 52.24 | 51.51 | 51.78 | 5,737,805 | -0.12(-0.24%) |
Oct 02, 2018 | 51.44 | 51.92 | 51.18 | 51.91 | 6,448,672 | +0.58(+1.13%) |