Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 42.00 | 42.25 | 40.79 | 42.01 | 943,500 | +0.44(+1.06%) |
Dec 28, 2018 | 41.00 | 42.42 | 40.24 | 41.57 | 1,395,700 | +0.90(+2.21%) |
Dec 27, 2018 | 39.42 | 40.76 | 38.70 | 40.67 | 1,216,461 | +0.57(+1.42%) |
Dec 26, 2018 | 37.95 | 40.14 | 37.50 | 40.10 | 1,534,537 | +2.55(+6.79%) |
Dec 24, 2018 | 37.67 | 38.59 | 37.31 | 37.55 | 768,800 | -0.43(-1.13%) |
Dec 21, 2018 | 40.85 | 41.32 | 37.31 | 37.98 | 2,665,900 | -2.85(-6.98%) |
Dec 20, 2018 | 41.10 | 42.52 | 40.09 | 40.83 | 1,568,323 | -0.89(-2.13%) |
Dec 19, 2018 | 41.94 | 43.31 | 41.28 | 41.72 | 1,253,473 | -0.50(-1.18%) |
Dec 18, 2018 | 43.34 | 43.84 | 41.87 | 42.22 | 1,618,498 | -0.61(-1.42%) |
Dec 17, 2018 | 43.47 | 44.41 | 42.27 | 42.83 | 1,608,079 | -0.63(-1.45%) |
Dec 14, 2018 | 43.59 | 44.55 | 43.28 | 43.46 | 1,332,700 | -0.40(-0.91%) |
Dec 13, 2018 | 45.65 | 45.72 | 43.33 | 43.86 | 1,274,969 | -1.00(-2.23%) |
Dec 12, 2018 | 45.00 | 45.45 | 44.06 | 44.86 | 1,812,656 | +0.69(+1.56%) |
Dec 11, 2018 | 44.29 | 45.48 | 43.39 | 44.17 | 3,544,451 | +0.77(+1.77%) |
Dec 10, 2018 | 41.80 | 43.79 | 40.64 | 43.40 | 3,003,071 | +1.49(+3.56%) |
Dec 07, 2018 | 44.21 | 44.91 | 41.19 | 41.91 | 2,138,100 | -2.82(-6.30%) |
Dec 06, 2018 | 43.01 | 45.10 | 42.40 | 44.73 | 3,288,569 | -0.39(-0.86%) |
Dec 04, 2018 | 46.85 | 47.26 | 44.53 | 45.12 | 1,772,500 | -2.65(-5.55%) |
Dec 03, 2018 | 47.00 | 47.93 | 46.00 | 47.77 | 2,321,766 | +3.30(+7.42%) |
Nov 30, 2018 | 44.06 | 44.60 | 43.36 | 44.47 | 1,185,400 | +0.08(+0.18%) |
Nov 29, 2018 | 44.10 | 44.90 | 43.37 | 44.39 | 1,590,148 | +0.18(+0.41%) |
Nov 28, 2018 | 43.60 | 44.24 | 42.34 | 44.21 | 1,513,163 | +1.40(+3.27%) |
Nov 27, 2018 | 42.60 | 43.88 | 41.82 | 42.81 | 1,630,234 | -0.25(-0.58%) |
Nov 26, 2018 | 41.00 | 43.23 | 40.44 | 43.06 | 2,627,964 | +3.21(+8.06%) |
Nov 23, 2018 | 39.65 | 40.49 | 39.56 | 39.85 | 739,900 | -0.43(-1.07%) |
Nov 21, 2018 | 40.28 | 40.28 | 40.28 | 0 | +0.35(+0.88%) | |
Nov 20, 2018 | 37.60 | 41.13 | 37.29 | 39.93 | 1,436,177 | +0.49(+1.24%) |
Nov 19, 2018 | 40.39 | 40.50 | 38.12 | 39.44 | 2,077,287 | -2.08(-5.01%) |
Nov 16, 2018 | 40.72 | 42.25 | 40.26 | 41.52 | 1,824,200 | +0.44(+1.07%) |
Nov 15, 2018 | 38.87 | 41.10 | 38.85 | 41.08 | 2,516,424 | +2.23(+5.74%) |
Nov 14, 2018 | 39.20 | 39.87 | 38.42 | 38.85 | 3,077,100 | -0.10(-0.26%) |
Nov 13, 2018 | 37.96 | 41.09 | 37.75 | 38.95 | 8,365,994 | +1.45(+3.87%) |
Nov 12, 2018 | 44.02 | 44.44 | 37.00 | 37.50 | 17,782,620 | -18.45(-32.98%) |
Nov 09, 2018 | 58.29 | 58.40 | 55.24 | 55.95 | 2,286,300 | -2.37(-4.06%) |
Nov 08, 2018 | 56.95 | 58.89 | 56.70 | 58.32 | 1,272,422 | +1.40(+2.46%) |
Nov 07, 2018 | 55.49 | 57.47 | 55.09 | 56.92 | 1,084,978 | +1.82(+3.30%) |
Nov 06, 2018 | 53.53 | 56.04 | 53.38 | 55.10 | 1,635,373 | +1.73(+3.24%) |
Nov 05, 2018 | 52.62 | 53.56 | 51.35 | 53.37 | 1,745,750 | +1.03(+1.97%) |
Nov 02, 2018 | 55.24 | 56.16 | 51.66 | 52.34 | 3,450,100 | -3.98(-7.07%) |
Nov 01, 2018 | 56.36 | 58.33 | 54.33 | 56.32 | 4,950,163 | +1.67(+3.06%) |
Oct 31, 2018 | 55.95 | 56.50 | 54.50 | 54.65 | 2,262,074 | -0.13(-0.24%) |
Oct 30, 2018 | 52.90 | 54.83 | 52.50 | 54.78 | 1,179,895 | +1.74(+3.28%) |
Oct 29, 2018 | 56.77 | 57.19 | 52.10 | 53.04 | 1,457,483 | -2.48(-4.47%) |
Oct 26, 2018 | 54.03 | 56.63 | 54.03 | 55.52 | 1,402,200 | -0.01(-0.02%) |
Oct 25, 2018 | 53.85 | 56.54 | 53.51 | 55.53 | 1,737,947 | +2.08(+3.89%) |
Oct 24, 2018 | 58.27 | 58.27 | 53.44 | 53.45 | 2,184,714 | -4.39(-7.59%) |
Oct 23, 2018 | 56.00 | 58.78 | 54.04 | 57.84 | 2,911,397 | -1.27(-2.15%) |
Oct 22, 2018 | 62.21 | 63.95 | 57.20 | 59.11 | 3,491,041 | -2.97(-4.78%) |
Oct 19, 2018 | 62.59 | 63.47 | 61.64 | 62.08 | 1,351,500 | -0.14(-0.23%) |
Oct 18, 2018 | 61.99 | 63.34 | 61.60 | 62.22 | 1,132,776 | -0.14(-0.22%) |
Oct 17, 2018 | 62.22 | 63.31 | 61.06 | 62.36 | 1,293,255 | +0.43(+0.69%) |
Oct 16, 2018 | 58.64 | 62.56 | 58.62 | 61.93 | 1,546,379 | +3.49(+5.97%) |
Oct 15, 2018 | 57.75 | 59.12 | 57.09 | 58.44 | 786,690 | +0.14(+0.24%) |
Oct 12, 2018 | 59.10 | 59.90 | 57.10 | 58.30 | 1,487,000 | +1.36(+2.39%) |
Oct 11, 2018 | 56.87 | 58.76 | 56.00 | 56.94 | 1,955,715 | +1.36(+2.45%) |
Oct 10, 2018 | 57.25 | 57.45 | 55.40 | 55.58 | 2,440,019 | -1.68(-2.93%) |
Oct 09, 2018 | 55.67 | 57.52 | 55.49 | 57.26 | 1,267,090 | +1.27(+2.27%) |
Oct 08, 2018 | 54.98 | 56.48 | 54.30 | 55.99 | 1,996,556 | +1.07(+1.95%) |
Oct 05, 2018 | 58.90 | 58.90 | 53.64 | 54.92 | 3,153,700 | -4.44(-7.48%) |
Oct 04, 2018 | 60.83 | 61.00 | 58.79 | 59.36 | 1,133,958 | -1.80(-2.94%) |
Oct 03, 2018 | 60.44 | 61.83 | 60.05 | 61.16 | 668,932 | +0.95(+1.58%) |
Oct 02, 2018 | 60.15 | 61.35 | 59.89 | 60.21 | 851,241 | +0.07(+0.12%) |