Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 43.41 | 43.41 | 43.41 | 0 | +0.46(+1.07%) | |
Dec 28, 2018 | 43.10 | 43.31 | 42.88 | 42.95 | 1,422,200 | +0.31(+0.73%) |
Dec 27, 2018 | 42.02 | 42.65 | 41.59 | 42.64 | 920,224 | +0.21(+0.49%) |
Dec 26, 2018 | 41.10 | 42.43 | 41.01 | 42.43 | 1,125,959 | +0.95(+2.29%) |
Dec 24, 2018 | 42.24 | 42.44 | 41.48 | 41.48 | 559,600 | -0.84(-1.98%) |
Dec 21, 2018 | 42.71 | 43.15 | 42.32 | 42.32 | 1,455,000 | -0.89(-2.06%) |
Dec 20, 2018 | 43.68 | 43.74 | 43.14 | 43.21 | 1,142,618 | -0.17(-0.39%) |
Dec 19, 2018 | 43.82 | 44.05 | 43.09 | 43.38 | 910,371 | +0.17(+0.39%) |
Dec 18, 2018 | 43.48 | 43.51 | 43.08 | 43.21 | 912,631 | -0.37(-0.85%) |
Dec 17, 2018 | 43.93 | 44.05 | 43.44 | 43.58 | 1,345,673 | -0.47(-1.07%) |
Dec 14, 2018 | 44.03 | 44.27 | 44.00 | 44.05 | 1,346,200 | -0.84(-1.87%) |
Dec 13, 2018 | 44.51 | 44.89 | 44.34 | 44.89 | 1,283,431 | -0.26(-0.58%) |
Dec 12, 2018 | 45.28 | 45.56 | 45.14 | 45.15 | 1,358,320 | +0.83(+1.87%) |
Dec 11, 2018 | 44.71 | 44.72 | 44.10 | 44.32 | 1,338,910 | +0.15(+0.34%) |
Dec 10, 2018 | 44.15 | 44.38 | 43.51 | 44.17 | 1,198,132 | +0.69(+1.59%) |
Dec 07, 2018 | 43.72 | 44.00 | 43.35 | 43.48 | 826,900 | -0.23(-0.53%) |
Dec 06, 2018 | 43.44 | 43.82 | 42.66 | 43.71 | 1,308,064 | -0.43(-0.97%) |
Dec 04, 2018 | 45.19 | 45.36 | 44.00 | 44.14 | 1,520,300 | -0.41(-0.92%) |
Dec 03, 2018 | 44.39 | 44.63 | 44.22 | 44.55 | 1,133,029 | -0.80(-1.76%) |
Nov 30, 2018 | 45.18 | 45.35 | 44.99 | 45.35 | 886,700 | +0.30(+0.67%) |
Nov 29, 2018 | 44.91 | 45.12 | 44.81 | 45.05 | 855,804 | -0.50(-1.10%) |
Nov 28, 2018 | 44.87 | 45.55 | 44.66 | 45.55 | 926,945 | +0.87(+1.95%) |
Nov 27, 2018 | 44.46 | 44.68 | 44.22 | 44.68 | 454,674 | -0.08(-0.18%) |
Nov 26, 2018 | 44.78 | 44.89 | 44.53 | 44.76 | 537,504 | -0.16(-0.36%) |
Nov 23, 2018 | 44.73 | 45.15 | 44.73 | 44.92 | 447,000 | +0.15(+0.34%) |
Nov 21, 2018 | 44.77 | 44.77 | 44.77 | 0 | +0.10(+0.22%) | |
Nov 20, 2018 | 44.86 | 45.10 | 44.65 | 44.67 | 1,205,560 | -0.27(-0.60%) |
Nov 19, 2018 | 45.35 | 45.37 | 44.61 | 44.94 | 1,300,773 | -0.16(-0.35%) |
Nov 16, 2018 | 44.87 | 45.30 | 44.77 | 45.10 | 1,229,600 | +0.53(+1.19%) |
Nov 15, 2018 | 44.09 | 44.64 | 43.85 | 44.57 | 1,067,022 | -0.51(-1.13%) |
Nov 14, 2018 | 45.30 | 45.40 | 44.85 | 45.08 | 842,080 | +0.18(+0.40%) |
Nov 13, 2018 | 45.02 | 45.30 | 44.76 | 44.90 | 1,362,711 | +0.29(+0.65%) |
Nov 12, 2018 | 44.87 | 45.03 | 44.54 | 44.61 | 727,888 | -0.98(-2.15%) |
Nov 09, 2018 | 45.35 | 45.62 | 45.31 | 45.59 | 725,300 | +0.61(+1.36%) |
Nov 08, 2018 | 45.18 | 45.43 | 44.89 | 44.98 | 1,096,526 | -0.35(-0.77%) |
Nov 07, 2018 | 45.15 | 45.37 | 45.09 | 45.33 | 1,576,149 | +0.71(+1.59%) |
Nov 06, 2018 | 44.40 | 44.64 | 44.20 | 44.62 | 1,390,070 | -0.16(-0.36%) |
Nov 05, 2018 | 44.99 | 45.08 | 44.62 | 44.78 | 1,722,462 | +0.62(+1.40%) |
Nov 02, 2018 | 44.80 | 45.00 | 43.94 | 44.16 | 848,800 | -0.97(-2.15%) |
Nov 01, 2018 | 45.10 | 45.20 | 44.60 | 45.13 | 1,066,197 | +0.41(+0.92%) |
Oct 31, 2018 | 44.89 | 45.04 | 44.55 | 44.72 | 1,837,942 | +1.49(+3.45%) |
Oct 30, 2018 | 42.52 | 43.23 | 42.39 | 43.23 | 4,345,149 | +0.94(+2.22%) |
Oct 29, 2018 | 42.68 | 42.72 | 42.06 | 42.29 | 2,167,285 | -0.31(-0.73%) |
Oct 26, 2018 | 42.12 | 42.90 | 41.92 | 42.60 | 1,999,100 | -0.48(-1.11%) |
Oct 25, 2018 | 42.16 | 43.25 | 42.02 | 43.08 | 2,631,905 | +0.83(+1.96%) |
Oct 24, 2018 | 43.66 | 43.74 | 42.25 | 42.25 | 2,411,269 | -2.16(-4.86%) |
Oct 23, 2018 | 44.10 | 44.66 | 43.83 | 44.41 | 1,174,535 | -0.13(-0.29%) |
Oct 22, 2018 | 44.62 | 44.64 | 44.26 | 44.54 | 574,392 | -0.03(-0.07%) |
Oct 19, 2018 | 44.64 | 44.91 | 44.54 | 44.57 | 1,646,500 | +0.12(+0.27%) |
Oct 18, 2018 | 44.82 | 45.01 | 44.37 | 44.45 | 732,532 | -0.23(-0.51%) |
Oct 17, 2018 | 44.55 | 44.84 | 44.32 | 44.68 | 975,781 | +0.33(+0.74%) |
Oct 16, 2018 | 44.00 | 44.35 | 43.89 | 44.35 | 863,246 | +0.92(+2.12%) |
Oct 15, 2018 | 43.39 | 43.71 | 43.33 | 43.43 | 1,094,660 | +0.54(+1.26%) |
Oct 12, 2018 | 42.98 | 43.08 | 42.41 | 42.89 | 1,909,300 | -0.79(-1.81%) |
Oct 11, 2018 | 44.03 | 44.21 | 43.37 | 43.68 | 1,628,494 | -0.01(-0.02%) |
Oct 10, 2018 | 44.48 | 44.51 | 43.69 | 43.69 | 1,181,326 | +0.10(+0.23%) |
Oct 09, 2018 | 43.15 | 43.74 | 43.01 | 43.59 | 1,028,921 | +0.14(+0.32%) |
Oct 08, 2018 | 43.32 | 43.58 | 43.26 | 43.45 | 503,105 | -0.20(-0.46%) |
Oct 05, 2018 | 44.04 | 44.09 | 43.61 | 43.65 | 793,100 | -0.45(-1.02%) |
Oct 04, 2018 | 44.15 | 44.32 | 43.77 | 44.10 | 1,417,461 | -0.52(-1.17%) |
Oct 03, 2018 | 44.79 | 44.79 | 44.49 | 44.62 | 757,710 | +0.04(+0.09%) |
Oct 02, 2018 | 44.47 | 44.59 | 44.31 | 44.58 | 740,875 | -0.42(-0.93%) |