Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 42.54 | 43.11 | 42.06 | 42.61 | 23,603,608 | +0.19(+0.44%) |
Dec 28, 2018 | 42.50 | 43.01 | 42.21 | 42.42 | 28,319,198 | +0.05(+0.12%) |
Dec 27, 2018 | 41.43 | 42.37 | 40.67 | 42.37 | 34,911,524 | +0.27(+0.64%) |
Dec 26, 2018 | 40.63 | 42.11 | 39.63 | 42.10 | 39,069,564 | +1.78(+4.43%) |
Dec 24, 2018 | 40.43 | 41.12 | 39.68 | 40.31 | 26,845,614 | -0.80(-1.95%) |
Dec 21, 2018 | 42.48 | 43.02 | 40.82 | 41.12 | 63,932,268 | -1.66(-3.88%) |
Dec 20, 2018 | 42.73 | 43.58 | 42.33 | 42.78 | 48,388,488 | -0.45(-1.04%) |
Dec 19, 2018 | 44.11 | 45.34 | 42.70 | 43.23 | 38,458,336 | -0.91(-2.06%) |
Dec 18, 2018 | 44.78 | 45.56 | 43.83 | 44.14 | 33,340,852 | -0.26(-0.59%) |
Dec 17, 2018 | 44.89 | 45.77 | 44.12 | 44.40 | 32,023,694 | -0.63(-1.40%) |
Dec 14, 2018 | 44.79 | 46.13 | 44.71 | 45.03 | 27,906,814 | -0.61(-1.34%) |
Dec 13, 2018 | 46.14 | 46.19 | 45.35 | 45.64 | 32,861,596 | -0.17(-0.38%) |
Dec 12, 2018 | 46.76 | 46.77 | 45.71 | 45.81 | 30,467,604 | -0.20(-0.43%) |
Dec 11, 2018 | 47.61 | 47.74 | 45.75 | 46.01 | 28,941,822 | -0.70(-1.49%) |
Dec 10, 2018 | 47.43 | 47.72 | 45.69 | 46.71 | 37,499,512 | -1.05(-2.19%) |
Dec 07, 2018 | 48.88 | 49.69 | 47.58 | 47.75 | 29,669,616 | -1.40(-2.85%) |
Dec 06, 2018 | 48.58 | 49.17 | 47.76 | 49.15 | 46,168,192 | -1.80(-3.53%) |
Dec 04, 2018 | 52.85 | 52.90 | 50.02 | 50.95 | 33,118,364 | -2.37(-4.45%) |
Dec 03, 2018 | 54.05 | 54.39 | 53.04 | 53.33 | 17,386,442 | +0.30(+0.57%) |
Nov 30, 2018 | 52.68 | 53.20 | 52.46 | 53.02 | 17,360,184 | -0.09(-0.17%) |
Nov 29, 2018 | 53.27 | 53.66 | 52.92 | 53.12 | 15,750,257 | -0.56(-1.04%) |
Nov 28, 2018 | 52.08 | 53.72 | 51.49 | 53.67 | 21,645,052 | +1.73(+3.34%) |
Nov 27, 2018 | 51.85 | 52.25 | 51.36 | 51.94 | 15,718,093 | -0.22(-0.42%) |
Nov 26, 2018 | 51.29 | 52.31 | 51.15 | 52.16 | 23,288,218 | +1.62(+3.21%) |
Nov 23, 2018 | 51.01 | 51.10 | 50.51 | 50.54 | 8,939,740 | -0.92(-1.78%) |
Nov 21, 2018 | 51.45 | 51.45 | 51.45 | 0 | +0.28(+0.54%) | |
Nov 20, 2018 | 52.23 | 52.38 | 50.86 | 51.18 | 25,687,318 | -1.71(-3.23%) |
Nov 19, 2018 | 53.26 | 53.64 | 52.54 | 52.89 | 14,938,050 | -0.27(-0.51%) |
Nov 16, 2018 | 52.78 | 53.18 | 52.39 | 53.16 | 19,544,288 | +0.29(+0.54%) |
Nov 15, 2018 | 51.54 | 52.97 | 51.02 | 52.87 | 23,461,178 | +0.90(+1.73%) |
Nov 14, 2018 | 53.52 | 53.84 | 51.42 | 51.97 | 23,988,918 | -1.05(-1.98%) |
Nov 13, 2018 | 52.69 | 53.56 | 52.64 | 53.02 | 17,253,488 | +0.47(+0.89%) |
Nov 12, 2018 | 53.66 | 54.00 | 52.44 | 52.55 | 20,017,884 | -1.27(-2.36%) |
Nov 09, 2018 | 55.00 | 55.23 | 53.34 | 53.82 | 33,144,268 | -1.65(-2.98%) |
Nov 08, 2018 | 55.60 | 56.47 | 54.71 | 55.47 | 23,078,240 | -0.39(-0.70%) |
Nov 07, 2018 | 55.07 | 55.91 | 54.59 | 55.86 | 18,973,716 | +1.29(+2.37%) |
Nov 06, 2018 | 55.09 | 55.09 | 54.15 | 54.57 | 20,821,530 | -0.51(-0.92%) |
Nov 05, 2018 | 54.26 | 55.22 | 54.23 | 55.08 | 18,111,872 | +1.13(+2.09%) |
Nov 02, 2018 | 54.07 | 54.77 | 53.67 | 53.95 | 25,921,876 | +0.44(+0.83%) |
Nov 01, 2018 | 53.72 | 54.00 | 53.00 | 53.51 | 21,830,072 | +0.30(+0.57%) |
Oct 31, 2018 | 52.84 | 53.82 | 52.70 | 53.21 | 25,157,344 | +0.76(+1.44%) |
Oct 30, 2018 | 52.51 | 52.99 | 51.87 | 52.45 | 24,542,466 | +0.15(+0.28%) |
Oct 29, 2018 | 52.88 | 53.34 | 51.76 | 52.30 | 24,649,866 | +0.11(+0.22%) |
Oct 26, 2018 | 52.16 | 52.62 | 51.35 | 52.19 | 29,608,328 | -0.62(-1.17%) |
Oct 25, 2018 | 52.65 | 53.24 | 52.29 | 52.81 | 23,985,968 | +0.95(+1.83%) |
Oct 24, 2018 | 53.17 | 53.17 | 51.69 | 51.86 | 28,809,386 | -1.57(-2.94%) |
Oct 23, 2018 | 52.14 | 53.71 | 51.35 | 53.43 | 40,363,168 | -0.70(-1.29%) |
Oct 22, 2018 | 56.00 | 56.26 | 54.11 | 54.13 | 22,010,016 | -1.85(-3.30%) |
Oct 19, 2018 | 55.71 | 56.57 | 55.40 | 55.97 | 20,572,734 | +0.20(+0.35%) |
Oct 18, 2018 | 56.52 | 57.21 | 55.60 | 55.78 | 22,350,434 | -0.99(-1.75%) |
Oct 17, 2018 | 56.37 | 57.54 | 56.11 | 56.77 | 20,636,322 | +0.11(+0.19%) |
Oct 16, 2018 | 56.81 | 56.93 | 56.22 | 56.66 | 19,012,126 | +0.41(+0.72%) |
Oct 15, 2018 | 57.00 | 57.42 | 56.23 | 56.26 | 21,726,288 | -0.51(-0.90%) |
Oct 12, 2018 | 57.26 | 57.90 | 55.60 | 56.77 | 35,707,968 | +1.19(+2.14%) |
Oct 11, 2018 | 56.20 | 57.42 | 55.56 | 55.58 | 35,529,936 | -1.28(-2.24%) |
Oct 10, 2018 | 58.58 | 58.93 | 56.79 | 56.86 | 29,121,066 | -1.58(-2.70%) |
Oct 09, 2018 | 58.57 | 59.09 | 58.04 | 58.43 | 19,252,480 | -0.57(-0.96%) |
Oct 08, 2018 | 58.27 | 59.32 | 58.13 | 59.00 | 14,710,652 | +0.14(+0.23%) |
Oct 05, 2018 | 59.30 | 59.43 | 58.58 | 58.86 | 14,125,415 | -0.16(-0.28%) |
Oct 04, 2018 | 59.16 | 60.13 | 58.54 | 59.03 | 23,321,858 | +0.21(+0.36%) |
Oct 03, 2018 | 58.96 | 59.21 | 58.54 | 58.82 | 14,734,140 | +0.46(+0.78%) |
Oct 02, 2018 | 58.12 | 58.67 | 57.74 | 58.36 | 15,682,339 | -0.11(-0.18%) |