Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 45.42 | 46.08 | 44.98 | 45.68 | 4,352,884 | +0.39(+0.86%) |
Dec 28, 2018 | 45.25 | 45.69 | 45.05 | 45.29 | 5,163,115 | +0.23(+0.52%) |
Dec 27, 2018 | 45.15 | 45.40 | 43.91 | 45.06 | 5,559,927 | -0.16(-0.35%) |
Dec 26, 2018 | 44.92 | 45.42 | 44.36 | 45.22 | 7,958,361 | +0.25(+0.55%) |
Dec 24, 2018 | 47.10 | 47.10 | 44.60 | 44.97 | 2,882,874 | -1.85(-3.95%) |
Dec 21, 2018 | 47.54 | 48.60 | 46.69 | 46.82 | 6,647,257 | -0.52(-1.10%) |
Dec 20, 2018 | 47.88 | 48.48 | 46.62 | 47.34 | 5,019,798 | -0.37(-0.77%) |
Dec 19, 2018 | 47.85 | 48.22 | 47.42 | 47.71 | 6,049,713 | +0.04(+0.09%) |
Dec 18, 2018 | 48.32 | 48.79 | 47.47 | 47.67 | 4,253,683 | -0.46(-0.95%) |
Dec 17, 2018 | 49.84 | 49.87 | 47.82 | 48.12 | 4,768,896 | -1.49(-3.00%) |
Dec 14, 2018 | 49.24 | 49.62 | 49.06 | 49.61 | 5,738,044 | +0.37(+0.76%) |
Dec 13, 2018 | 48.84 | 49.61 | 48.84 | 49.24 | 3,327,012 | +0.39(+0.81%) |
Dec 12, 2018 | 49.12 | 49.38 | 48.78 | 48.85 | 10,673,441 | -0.17(-0.34%) |
Dec 11, 2018 | 48.83 | 49.31 | 48.52 | 49.01 | 2,393,158 | +0.36(+0.75%) |
Dec 10, 2018 | 48.50 | 48.85 | 47.52 | 48.65 | 5,072,824 | +0.10(+0.21%) |
Dec 07, 2018 | 48.51 | 49.13 | 48.22 | 48.55 | 3,980,043 | +0.10(+0.22%) |
Dec 06, 2018 | 49.09 | 49.09 | 47.49 | 48.45 | 4,212,024 | -0.49(-0.99%) |
Dec 04, 2018 | 48.91 | 49.78 | 48.79 | 48.93 | 3,662,881 | +0.17(+0.35%) |
Dec 03, 2018 | 48.03 | 48.77 | 47.91 | 48.76 | 4,755,247 | +0.52(+1.07%) |
Nov 30, 2018 | 47.29 | 48.30 | 47.15 | 48.24 | 7,802,460 | +1.07(+2.26%) |
Nov 29, 2018 | 47.40 | 47.99 | 47.05 | 47.18 | 2,798,883 | -0.24(-0.50%) |
Nov 28, 2018 | 47.32 | 47.64 | 47.13 | 47.42 | 3,145,822 | +0.23(+0.49%) |
Nov 27, 2018 | 47.00 | 47.36 | 46.82 | 47.18 | 3,546,596 | +0.27(+0.58%) |
Nov 26, 2018 | 46.95 | 47.23 | 46.60 | 46.91 | 3,251,170 | -0.03(-0.06%) |
Nov 23, 2018 | 46.86 | 47.17 | 46.69 | 46.94 | 3,072,024 | +0.04(+0.09%) |
Nov 21, 2018 | 46.90 | 46.90 | 46.90 | 0 | -0.80(-1.69%) | |
Nov 20, 2018 | 48.47 | 48.55 | 47.55 | 47.70 | 4,671,947 | -0.55(-1.14%) |
Nov 19, 2018 | 48.06 | 48.39 | 47.75 | 48.25 | 3,485,359 | +0.15(+0.32%) |
Nov 16, 2018 | 47.52 | 48.29 | 46.90 | 48.10 | 8,752,034 | +1.63(+3.51%) |
Nov 15, 2018 | 47.21 | 47.21 | 46.20 | 46.47 | 6,323,169 | -0.75(-1.58%) |
Nov 14, 2018 | 48.58 | 48.69 | 47.12 | 47.21 | 6,425,191 | -1.36(-2.80%) |
Nov 13, 2018 | 48.22 | 48.67 | 48.03 | 48.58 | 4,242,169 | +0.26(+0.53%) |
Nov 12, 2018 | 48.72 | 48.86 | 48.02 | 48.32 | 6,920,168 | -0.54(-1.11%) |
Nov 09, 2018 | 49.39 | 49.45 | 48.32 | 48.86 | 6,031,801 | -0.53(-1.08%) |
Nov 08, 2018 | 49.26 | 49.74 | 48.74 | 49.40 | 4,729,000 | +0.17(+0.35%) |
Nov 07, 2018 | 48.12 | 49.39 | 47.74 | 49.22 | 6,161,964 | +1.83(+3.85%) |
Nov 06, 2018 | 47.12 | 47.61 | 46.87 | 47.40 | 4,135,528 | +0.26(+0.56%) |
Nov 05, 2018 | 45.79 | 47.13 | 45.73 | 47.13 | 4,389,234 | +1.47(+3.23%) |
Nov 02, 2018 | 46.12 | 46.46 | 45.49 | 45.66 | 6,130,914 | -0.42(-0.91%) |
Nov 01, 2018 | 46.19 | 46.29 | 45.70 | 46.08 | 5,498,205 | -0.03(-0.06%) |
Oct 31, 2018 | 46.46 | 46.86 | 45.98 | 46.11 | 5,050,718 | -0.70(-1.50%) |
Oct 30, 2018 | 47.31 | 47.42 | 46.28 | 46.81 | 5,255,663 | -0.31(-0.66%) |
Oct 29, 2018 | 47.29 | 47.78 | 46.84 | 47.12 | 4,191,084 | -0.11(-0.24%) |
Oct 26, 2018 | 48.34 | 48.58 | 46.80 | 47.24 | 3,162,062 | -0.93(-1.94%) |
Oct 25, 2018 | 48.38 | 48.48 | 47.74 | 48.17 | 3,752,663 | -0.36(-0.74%) |
Oct 24, 2018 | 47.90 | 48.82 | 47.15 | 48.53 | 3,644,613 | +0.72(+1.50%) |
Oct 23, 2018 | 48.47 | 48.70 | 47.67 | 47.81 | 2,856,383 | -0.60(-1.24%) |
Oct 22, 2018 | 48.94 | 49.02 | 48.37 | 48.41 | 3,075,048 | -0.41(-0.85%) |
Oct 19, 2018 | 48.42 | 49.04 | 48.32 | 48.83 | 6,435,656 | +0.29(+0.60%) |
Oct 18, 2018 | 48.91 | 48.96 | 48.32 | 48.53 | 5,010,560 | +0.26(+0.53%) |
Oct 17, 2018 | 48.37 | 48.71 | 47.97 | 48.28 | 2,312,559 | -0.19(-0.40%) |
Oct 16, 2018 | 48.15 | 48.86 | 47.87 | 48.47 | 2,806,072 | +0.28(+0.57%) |
Oct 15, 2018 | 48.10 | 48.52 | 47.98 | 48.19 | 3,462,539 | +0.03(+0.06%) |
Oct 12, 2018 | 48.08 | 48.30 | 47.57 | 48.16 | 2,699,216 | +0.23(+0.49%) |
Oct 11, 2018 | 48.75 | 48.78 | 47.59 | 47.93 | 4,200,666 | -0.41(-0.86%) |
Oct 10, 2018 | 48.65 | 49.36 | 48.32 | 48.34 | 4,985,502 | -0.39(-0.81%) |
Oct 09, 2018 | 48.90 | 49.05 | 48.30 | 48.74 | 4,789,526 | -0.06(-0.13%) |
Oct 08, 2018 | 48.90 | 49.11 | 48.55 | 48.80 | 2,778,987 | +0.15(+0.30%) |
Oct 05, 2018 | 48.15 | 48.80 | 48.14 | 48.65 | 3,197,408 | +0.55(+1.14%) |
Oct 04, 2018 | 47.83 | 48.14 | 47.40 | 48.11 | 3,065,010 | +0.11(+0.24%) |
Oct 03, 2018 | 48.51 | 48.80 | 47.60 | 47.99 | 3,656,258 | -0.47(-0.97%) |
Oct 02, 2018 | 47.88 | 48.50 | 47.73 | 48.46 | 3,395,250 | +0.80(+1.68%) |