Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 44.52 | 44.63 | 44.50 | 44.59 | 892,399 | +0.03(+0.06%) |
Dec 28, 2018 | 44.50 | 44.56 | 44.47 | 44.56 | 969,194 | +0.11(+0.24%) |
Dec 27, 2018 | 44.53 | 44.58 | 44.44 | 44.45 | 1,494,243 | +0.02(+0.04%) |
Dec 26, 2018 | 44.50 | 44.57 | 44.42 | 44.44 | 816,376 | -0.08(-0.17%) |
Dec 24, 2018 | 44.49 | 44.54 | 44.46 | 44.51 | 448,110 | +0.03(+0.08%) |
Dec 21, 2018 | 44.52 | 44.54 | 44.44 | 44.48 | 858,480 | -0.01(-0.02%) |
Dec 20, 2018 | 44.59 | 44.60 | 44.45 | 44.49 | 1,567,528 | -0.13(-0.28%) |
Dec 19, 2018 | 44.59 | 44.70 | 44.59 | 44.61 | 762,203 | +0.11(+0.25%) |
Dec 18, 2018 | 44.44 | 44.55 | 44.43 | 44.50 | 2,449,056 | +0.09(+0.21%) |
Dec 17, 2018 | 44.34 | 44.42 | 44.34 | 44.41 | 712,994 | +0.07(+0.15%) |
Dec 14, 2018 | 44.37 | 44.38 | 44.32 | 44.34 | 467,121 | +0.02(+0.06%) |
Dec 13, 2018 | 44.31 | 44.36 | 44.28 | 44.32 | 739,511 | +0.02(+0.04%) |
Dec 12, 2018 | 44.33 | 44.36 | 44.27 | 44.30 | 513,865 | -0.04(-0.09%) |
Dec 11, 2018 | 44.50 | 44.55 | 44.32 | 44.34 | 534,993 | -0.20(-0.45%) |
Dec 10, 2018 | 44.62 | 44.67 | 44.51 | 44.54 | 856,959 | -0.08(-0.17%) |
Dec 07, 2018 | 44.61 | 44.64 | 44.56 | 44.62 | 537,603 | +0.06(+0.13%) |
Dec 06, 2018 | 44.58 | 44.67 | 44.54 | 44.56 | 769,197 | -0.02(-0.04%) |
Dec 04, 2018 | 44.51 | 44.68 | 44.50 | 44.57 | 1,320,094 | +0.16(+0.36%) |
Dec 03, 2018 | 44.40 | 44.42 | 44.34 | 44.42 | 449,481 | +0.08(+0.19%) |
Nov 30, 2018 | 44.37 | 44.39 | 44.32 | 44.33 | 512,717 | +0.01(+0.02%) |
Nov 29, 2018 | 44.22 | 44.34 | 44.22 | 44.32 | 411,185 | +0.24(+0.55%) |
Nov 28, 2018 | 44.01 | 44.18 | 43.99 | 44.08 | 1,079,468 | +0.04(+0.09%) |
Nov 27, 2018 | 44.12 | 44.17 | 44.04 | 44.04 | 475,008 | -0.13(-0.30%) |
Nov 26, 2018 | 44.17 | 44.21 | 44.16 | 44.17 | 438,743 | -0.02(-0.04%) |
Nov 23, 2018 | 44.27 | 44.28 | 44.19 | 44.19 | 260,860 | -0.08(-0.17%) |
Nov 21, 2018 | 44.27 | 44.27 | 44.27 | 0 | -0.01(-0.02%) | |
Nov 20, 2018 | 44.32 | 44.36 | 44.27 | 44.27 | 626,856 | -0.09(-0.21%) |
Nov 19, 2018 | 44.32 | 44.39 | 44.32 | 44.37 | 1,542,336 | -0.01(-0.02%) |
Nov 16, 2018 | 44.30 | 44.39 | 44.28 | 44.37 | 469,981 | +0.16(+0.36%) |
Nov 15, 2018 | 44.21 | 44.25 | 44.13 | 44.22 | 560,453 | +0.06(+0.13%) |
Nov 14, 2018 | 44.11 | 44.25 | 44.09 | 44.16 | 434,752 | +0.02(+0.04%) |
Nov 13, 2018 | 44.15 | 44.17 | 44.11 | 44.14 | 436,023 | -0.05(-0.11%) |
Nov 12, 2018 | 44.12 | 44.27 | 44.12 | 44.19 | 432,820 | +0.11(+0.25%) |
Nov 09, 2018 | 44.01 | 44.11 | 44.01 | 44.08 | 629,162 | +0.10(+0.23%) |
Nov 08, 2018 | 44.07 | 44.11 | 43.98 | 43.98 | 1,605,145 | -0.08(-0.19%) |
Nov 07, 2018 | 44.12 | 44.15 | 44.04 | 44.07 | 421,987 | +0.05(+0.11%) |
Nov 06, 2018 | 44.09 | 44.10 | 44.02 | 44.02 | 422,358 | -0.03(-0.08%) |
Nov 05, 2018 | 44.03 | 44.09 | 44.03 | 44.05 | 1,672,877 | +0.08(+0.17%) |
Nov 02, 2018 | 44.03 | 44.04 | 43.94 | 43.97 | 3,295,029 | -0.13(-0.30%) |
Nov 01, 2018 | 44.08 | 44.17 | 44.08 | 44.11 | 1,342,241 | -0.04(-0.09%) |
Oct 31, 2018 | 44.17 | 44.24 | 44.13 | 44.15 | 1,080,684 | -0.12(-0.26%) |
Oct 30, 2018 | 44.30 | 44.32 | 44.26 | 44.27 | 400,057 | -0.09(-0.21%) |
Oct 29, 2018 | 44.39 | 44.41 | 44.30 | 44.36 | 514,203 | -0.04(-0.09%) |
Oct 26, 2018 | 44.28 | 44.42 | 44.27 | 44.40 | 452,093 | +0.20(+0.45%) |
Oct 25, 2018 | 44.30 | 44.32 | 44.17 | 44.20 | 519,508 | -0.15(-0.34%) |
Oct 24, 2018 | 44.31 | 44.37 | 44.29 | 44.35 | 632,274 | +0.13(+0.30%) |
Oct 23, 2018 | 44.32 | 44.38 | 44.22 | 44.22 | 460,268 | -0.02(-0.06%) |
Oct 22, 2018 | 44.26 | 44.28 | 44.21 | 44.24 | 660,398 | -0.02(-0.04%) |
Oct 19, 2018 | 44.27 | 44.28 | 44.22 | 44.26 | 805,858 | -0.02(-0.06%) |
Oct 18, 2018 | 44.28 | 44.37 | 44.27 | 44.28 | 716,815 | -0.03(-0.08%) |
Oct 17, 2018 | 44.38 | 44.42 | 44.31 | 44.32 | 516,915 | -0.12(-0.26%) |
Oct 16, 2018 | 44.38 | 44.43 | 44.36 | 44.43 | 768,097 | +0.01(+0.02%) |
Oct 15, 2018 | 44.43 | 44.46 | 44.40 | 44.42 | 586,235 | +0.04(+0.09%) |
Oct 12, 2018 | 44.37 | 44.47 | 44.37 | 44.38 | 1,190,036 | -0.06(-0.13%) |
Oct 11, 2018 | 44.39 | 44.48 | 44.34 | 44.44 | 1,422,802 | +0.04(+0.09%) |
Oct 10, 2018 | 44.33 | 44.40 | 44.27 | 44.40 | 600,016 | -0.01(-0.02%) |
Oct 09, 2018 | 44.33 | 44.43 | 44.33 | 44.41 | 1,661,337 | +0.08(+0.19%) |
Oct 08, 2018 | 44.35 | 44.37 | 44.30 | 44.32 | 998,043 | +0.02(+0.04%) |
Oct 05, 2018 | 44.35 | 44.41 | 44.27 | 44.31 | 1,982,552 | -0.16(-0.36%) |
Oct 04, 2018 | 44.50 | 44.53 | 44.41 | 44.47 | 6,257,694 | -0.12(-0.26%) |
Oct 03, 2018 | 44.70 | 44.74 | 44.51 | 44.58 | 1,152,433 | -0.22(-0.48%) |
Oct 02, 2018 | 44.75 | 44.81 | 44.72 | 44.80 | 990,444 | +0.08(+0.19%) |