Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 42.97 | 44.00 | 42.97 | 44.00 | 4,009,372 | +1.35(+3.16%) |
Dec 28, 2018 | 43.37 | 43.59 | 42.21 | 42.65 | 3,399,083 | -0.52(-1.19%) |
Dec 27, 2018 | 42.14 | 43.18 | 41.54 | 43.17 | 4,200,842 | +0.32(+0.76%) |
Dec 26, 2018 | 40.37 | 42.88 | 40.26 | 42.84 | 5,318,973 | +2.77(+6.90%) |
Dec 24, 2018 | 40.32 | 42.38 | 39.64 | 40.08 | 2,140,226 | -0.52(-1.27%) |
Dec 21, 2018 | 42.18 | 42.87 | 40.38 | 40.59 | 7,449,142 | -1.29(-3.07%) |
Dec 20, 2018 | 42.21 | 43.17 | 41.25 | 41.88 | 7,119,334 | -0.46(-1.08%) |
Dec 19, 2018 | 44.02 | 44.47 | 42.15 | 42.34 | 5,894,150 | -0.84(-1.94%) |
Dec 18, 2018 | 43.86 | 44.45 | 42.83 | 43.17 | 6,991,885 | -0.22(-0.50%) |
Dec 17, 2018 | 43.50 | 45.17 | 42.83 | 43.39 | 11,035,259 | -2.61(-5.67%) |
Dec 14, 2018 | 45.90 | 47.69 | 45.74 | 46.00 | 6,301,027 | -0.47(-1.00%) |
Dec 13, 2018 | 48.79 | 48.86 | 46.16 | 46.46 | 6,754,806 | -2.53(-5.17%) |
Dec 12, 2018 | 48.80 | 49.72 | 48.52 | 49.00 | 5,672,831 | +0.74(+1.53%) |
Dec 11, 2018 | 49.37 | 49.84 | 47.83 | 48.26 | 4,281,547 | -0.47(-0.97%) |
Dec 10, 2018 | 50.15 | 50.15 | 48.24 | 48.73 | 4,546,897 | -1.22(-2.44%) |
Dec 07, 2018 | 51.31 | 52.48 | 49.77 | 49.95 | 4,415,933 | -1.40(-2.73%) |
Dec 06, 2018 | 50.56 | 51.41 | 49.76 | 51.35 | 6,360,370 | +0.02(+0.03%) |
Dec 04, 2018 | 55.01 | 55.30 | 51.15 | 51.34 | 8,532,806 | -3.90(-7.06%) |
Dec 03, 2018 | 54.50 | 55.71 | 54.23 | 55.24 | 7,926,086 | +1.98(+3.72%) |
Nov 30, 2018 | 52.67 | 53.60 | 52.23 | 53.26 | 4,841,482 | +0.43(+0.81%) |
Nov 29, 2018 | 53.61 | 53.67 | 52.69 | 52.83 | 5,135,175 | -1.25(-2.32%) |
Nov 28, 2018 | 53.58 | 54.27 | 52.81 | 54.08 | 4,798,290 | +0.75(+1.41%) |
Nov 27, 2018 | 52.77 | 53.58 | 52.21 | 53.33 | 4,917,648 | +0.28(+0.53%) |
Nov 26, 2018 | 52.46 | 53.47 | 52.33 | 53.05 | 6,922,051 | +1.48(+2.86%) |
Nov 23, 2018 | 51.12 | 51.92 | 51.03 | 51.58 | 4,668,788 | +0.38(+0.74%) |
Nov 21, 2018 | 51.20 | 51.20 | 51.20 | 0 | -1.19(-2.27%) | |
Nov 20, 2018 | 50.30 | 54.04 | 49.53 | 52.39 | 14,412,758 | +1.10(+2.14%) |
Nov 19, 2018 | 54.50 | 55.49 | 51.27 | 51.29 | 9,022,596 | -3.49(-6.37%) |
Nov 16, 2018 | 55.61 | 55.71 | 54.03 | 54.78 | 6,398,513 | -1.11(-1.99%) |
Nov 15, 2018 | 54.36 | 56.30 | 53.44 | 55.89 | 6,654,306 | +1.01(+1.85%) |
Nov 14, 2018 | 55.77 | 56.98 | 54.50 | 54.88 | 5,323,987 | -0.41(-0.75%) |
Nov 13, 2018 | 53.56 | 55.82 | 53.47 | 55.29 | 6,776,671 | -0.08(-0.15%) |
Nov 12, 2018 | 55.74 | 56.38 | 54.88 | 55.37 | 5,094,116 | -0.53(-0.94%) |
Nov 09, 2018 | 60.32 | 60.43 | 55.83 | 55.90 | 7,711,784 | -4.49(-7.43%) |
Nov 08, 2018 | 59.74 | 60.68 | 59.38 | 60.38 | 3,573,818 | +0.35(+0.58%) |
Nov 07, 2018 | 59.32 | 60.08 | 58.18 | 60.04 | 2,800,027 | +0.93(+1.58%) |
Nov 06, 2018 | 58.58 | 59.30 | 57.80 | 59.11 | 2,901,695 | +0.48(+0.82%) |
Nov 05, 2018 | 59.24 | 59.42 | 57.33 | 58.63 | 3,741,557 | -0.65(-1.10%) |
Nov 02, 2018 | 60.93 | 61.93 | 58.10 | 59.28 | 4,945,898 | -0.98(-1.63%) |
Nov 01, 2018 | 57.78 | 60.31 | 57.06 | 60.26 | 3,611,581 | +2.41(+4.16%) |
Oct 31, 2018 | 58.76 | 59.13 | 57.83 | 57.85 | 3,043,200 | -0.29(-0.50%) |
Oct 30, 2018 | 56.12 | 58.45 | 55.81 | 58.14 | 3,828,371 | +2.09(+3.72%) |
Oct 29, 2018 | 56.87 | 57.75 | 55.25 | 56.06 | 3,986,131 | -0.39(-0.69%) |
Oct 26, 2018 | 56.43 | 57.16 | 54.49 | 56.44 | 4,711,355 | -0.59(-1.04%) |
Oct 25, 2018 | 57.11 | 58.09 | 56.80 | 57.04 | 3,231,919 | +0.18(+0.32%) |
Oct 24, 2018 | 59.09 | 60.09 | 56.71 | 56.85 | 4,818,446 | -2.24(-3.80%) |
Oct 23, 2018 | 58.47 | 59.36 | 57.37 | 59.10 | 3,443,166 | -0.43(-0.72%) |
Oct 22, 2018 | 58.71 | 59.80 | 58.22 | 59.53 | 2,606,967 | +1.15(+1.98%) |
Oct 19, 2018 | 60.10 | 60.14 | 58.11 | 58.37 | 3,558,165 | -1.53(-2.56%) |
Oct 18, 2018 | 60.58 | 60.90 | 59.25 | 59.91 | 2,972,421 | -0.97(-1.60%) |
Oct 17, 2018 | 61.59 | 61.90 | 59.82 | 60.88 | 3,111,480 | -0.81(-1.31%) |
Oct 16, 2018 | 60.38 | 61.83 | 60.04 | 61.69 | 2,790,593 | +1.50(+2.49%) |
Oct 15, 2018 | 59.97 | 60.83 | 59.82 | 60.19 | 3,897,583 | +0.45(+0.75%) |
Oct 12, 2018 | 59.33 | 60.16 | 58.76 | 59.74 | 4,337,712 | +1.40(+2.40%) |
Oct 11, 2018 | 58.34 | 59.80 | 57.88 | 58.34 | 4,379,438 | -0.02(-0.04%) |
Oct 10, 2018 | 59.20 | 59.60 | 58.23 | 58.36 | 4,195,720 | -0.46(-0.79%) |
Oct 09, 2018 | 58.46 | 60.15 | 58.36 | 58.83 | 4,900,322 | -0.03(-0.06%) |
Oct 08, 2018 | 59.53 | 59.91 | 57.86 | 58.86 | 4,603,166 | -0.96(-1.61%) |
Oct 05, 2018 | 59.85 | 61.51 | 59.09 | 59.82 | 3,665,613 | -0.49(-0.82%) |
Oct 04, 2018 | 61.85 | 62.02 | 60.20 | 60.32 | 4,457,311 | -1.53(-2.48%) |
Oct 03, 2018 | 62.17 | 62.45 | 61.32 | 61.85 | 3,958,180 | -0.16(-0.25%) |
Oct 02, 2018 | 65.14 | 65.20 | 61.91 | 62.01 | 4,785,915 | -3.14(-4.82%) |