Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 38.03 | 38.49 | 37.44 | 37.76 | 336,900 | +0.03(+0.08%) |
Dec 28, 2018 | 37.53 | 38.25 | 36.97 | 37.73 | 246,100 | +0.35(+0.94%) |
Dec 27, 2018 | 37.49 | 37.56 | 35.98 | 37.38 | 328,536 | -0.61(-1.61%) |
Dec 26, 2018 | 36.91 | 38.02 | 36.03 | 37.99 | 357,377 | +1.29(+3.51%) |
Dec 24, 2018 | 37.83 | 38.70 | 36.63 | 36.70 | 155,800 | -1.28(-3.37%) |
Dec 21, 2018 | 38.82 | 38.95 | 37.30 | 37.98 | 811,800 | -0.87(-2.24%) |
Dec 20, 2018 | 39.04 | 39.61 | 38.00 | 38.85 | 454,298 | -0.29(-0.74%) |
Dec 19, 2018 | 40.00 | 40.38 | 38.88 | 39.14 | 454,942 | -0.76(-1.90%) |
Dec 18, 2018 | 40.48 | 40.91 | 39.39 | 39.90 | 619,520 | -0.27(-0.67%) |
Dec 17, 2018 | 41.52 | 41.88 | 39.90 | 40.17 | 535,655 | -1.47(-3.53%) |
Dec 14, 2018 | 42.15 | 42.81 | 41.44 | 41.64 | 396,600 | -0.79(-1.86%) |
Dec 13, 2018 | 43.90 | 44.61 | 41.93 | 42.43 | 439,622 | -1.28(-2.93%) |
Dec 12, 2018 | 44.81 | 44.81 | 43.58 | 43.71 | 280,069 | -0.51(-1.15%) |
Dec 11, 2018 | 45.02 | 45.12 | 43.55 | 44.22 | 210,638 | -0.25(-0.56%) |
Dec 10, 2018 | 45.28 | 45.44 | 43.96 | 44.47 | 912,143 | -0.80(-1.77%) |
Dec 07, 2018 | 46.58 | 47.06 | 45.05 | 45.27 | 227,600 | -1.41(-3.02%) |
Dec 06, 2018 | 46.81 | 46.81 | 45.37 | 46.68 | 433,991 | -0.59(-1.25%) |
Dec 04, 2018 | 49.22 | 49.70 | 47.24 | 47.27 | 439,600 | -1.99(-4.04%) |
Dec 03, 2018 | 48.45 | 49.36 | 47.72 | 49.26 | 416,495 | +1.43(+2.99%) |
Nov 30, 2018 | 48.09 | 49.44 | 47.68 | 47.83 | 367,900 | -0.41(-0.85%) |
Nov 29, 2018 | 48.03 | 48.83 | 47.62 | 48.24 | 593,008 | +0.14(+0.29%) |
Nov 28, 2018 | 47.17 | 48.31 | 46.63 | 48.10 | 428,479 | +1.05(+2.23%) |
Nov 27, 2018 | 46.91 | 47.36 | 46.18 | 47.05 | 279,620 | +0.03(+0.06%) |
Nov 26, 2018 | 48.51 | 48.72 | 46.84 | 47.02 | 276,815 | -0.97(-2.02%) |
Nov 23, 2018 | 47.00 | 48.42 | 47.00 | 47.99 | 183,100 | +0.63(+1.33%) |
Nov 21, 2018 | 47.36 | 47.36 | 47.36 | 0 | -0.40(-0.84%) | |
Nov 20, 2018 | 47.45 | 48.17 | 46.79 | 47.76 | 508,105 | +0.17(+0.36%) |
Nov 19, 2018 | 47.35 | 48.30 | 46.40 | 47.59 | 377,837 | +0.30(+0.63%) |
Nov 16, 2018 | 47.66 | 48.33 | 47.23 | 47.29 | 511,300 | -0.14(-0.30%) |
Nov 15, 2018 | 47.63 | 48.00 | 46.70 | 47.43 | 479,596 | -0.37(-0.77%) |
Nov 14, 2018 | 47.56 | 48.04 | 46.40 | 47.80 | 420,944 | +0.71(+1.51%) |
Nov 13, 2018 | 48.66 | 48.84 | 46.93 | 47.09 | 696,420 | -1.66(-3.41%) |
Nov 12, 2018 | 51.14 | 51.14 | 47.83 | 48.75 | 734,276 | -2.47(-4.82%) |
Nov 09, 2018 | 50.60 | 52.56 | 50.60 | 51.22 | 674,200 | +0.42(+0.83%) |
Nov 08, 2018 | 52.00 | 52.00 | 46.08 | 50.80 | 1,152,530 | -5.68(-10.06%) |
Nov 07, 2018 | 55.99 | 57.10 | 55.87 | 56.48 | 477,113 | +0.81(+1.46%) |
Nov 06, 2018 | 55.43 | 55.87 | 54.76 | 55.67 | 297,788 | +0.50(+0.91%) |
Nov 05, 2018 | 54.39 | 55.95 | 54.00 | 55.17 | 342,076 | +0.96(+1.77%) |
Nov 02, 2018 | 54.13 | 54.84 | 53.52 | 54.21 | 411,700 | +0.41(+0.76%) |
Nov 01, 2018 | 53.57 | 54.26 | 52.15 | 53.80 | 451,402 | +0.51(+0.96%) |
Oct 31, 2018 | 55.00 | 55.15 | 53.11 | 53.29 | 521,640 | -0.91(-1.68%) |
Oct 30, 2018 | 53.25 | 55.14 | 53.25 | 54.20 | 311,053 | +0.95(+1.78%) |
Oct 29, 2018 | 54.09 | 54.91 | 52.47 | 53.25 | 474,751 | +0.02(+0.04%) |
Oct 26, 2018 | 52.00 | 53.71 | 51.89 | 53.23 | 523,300 | +0.26(+0.49%) |
Oct 25, 2018 | 52.58 | 53.63 | 52.13 | 52.97 | 503,073 | +0.57(+1.09%) |
Oct 24, 2018 | 54.88 | 54.88 | 52.33 | 52.40 | 456,710 | -2.45(-4.47%) |
Oct 23, 2018 | 54.96 | 55.40 | 53.16 | 54.85 | 494,086 | -1.11(-1.98%) |
Oct 22, 2018 | 56.78 | 56.78 | 55.70 | 55.96 | 266,623 | -0.47(-0.83%) |
Oct 19, 2018 | 56.82 | 57.99 | 56.13 | 56.43 | 297,600 | -0.35(-0.62%) |
Oct 18, 2018 | 58.30 | 58.33 | 56.30 | 56.78 | 288,674 | -1.72(-2.94%) |
Oct 17, 2018 | 59.93 | 59.93 | 58.17 | 58.50 | 350,767 | -1.50(-2.50%) |
Oct 16, 2018 | 59.06 | 60.41 | 58.42 | 60.00 | 702,755 | +1.58(+2.70%) |
Oct 15, 2018 | 59.97 | 60.48 | 57.90 | 58.42 | 425,328 | -1.81(-3.01%) |
Oct 12, 2018 | 60.73 | 61.01 | 59.18 | 60.23 | 266,600 | +0.35(+0.58%) |
Oct 11, 2018 | 61.15 | 61.16 | 59.79 | 59.88 | 543,054 | -1.65(-2.68%) |
Oct 10, 2018 | 63.13 | 63.36 | 61.45 | 61.53 | 288,483 | -1.59(-2.52%) |
Oct 09, 2018 | 63.64 | 64.11 | 62.95 | 63.12 | 211,339 | -0.70(-1.10%) |
Oct 08, 2018 | 63.99 | 64.26 | 62.91 | 63.82 | 147,722 | +0.02(+0.03%) |
Oct 05, 2018 | 65.44 | 65.72 | 62.75 | 63.80 | 204,400 | -1.70(-2.60%) |
Oct 04, 2018 | 65.76 | 66.00 | 64.89 | 65.50 | 374,302 | -0.26(-0.40%) |
Oct 03, 2018 | 66.22 | 66.82 | 65.38 | 65.76 | 323,232 | -0.13(-0.20%) |
Oct 02, 2018 | 65.87 | 66.53 | 65.27 | 65.89 | 376,078 | -0.18(-0.27%) |