Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 46.18 | 46.43 | 45.36 | 46.06 | 1,891,708 | -0.08(-0.17%) |
Dec 28, 2018 | 46.44 | 46.95 | 45.84 | 46.14 | 2,092,611 | -0.14(-0.31%) |
Dec 27, 2018 | 45.51 | 46.29 | 44.57 | 46.28 | 2,338,001 | +0.13(+0.29%) |
Dec 26, 2018 | 44.58 | 46.17 | 43.93 | 46.15 | 2,013,815 | +2.01(+4.56%) |
Dec 24, 2018 | 45.38 | 45.63 | 44.13 | 44.14 | 1,126,833 | -1.68(-3.66%) |
Dec 21, 2018 | 46.10 | 47.00 | 45.51 | 45.81 | 6,181,206 | -0.29(-0.63%) |
Dec 20, 2018 | 47.37 | 47.66 | 45.53 | 46.10 | 3,441,712 | -1.20(-2.54%) |
Dec 19, 2018 | 48.52 | 49.63 | 47.00 | 47.30 | 2,952,920 | -1.19(-2.46%) |
Dec 18, 2018 | 48.69 | 49.22 | 48.06 | 48.49 | 3,190,028 | +0.13(+0.27%) |
Dec 17, 2018 | 49.83 | 50.46 | 47.75 | 48.36 | 4,188,066 | -1.38(-2.78%) |
Dec 14, 2018 | 48.79 | 50.67 | 48.79 | 49.75 | 4,097,340 | +0.61(+1.24%) |
Dec 13, 2018 | 50.08 | 50.28 | 48.98 | 49.14 | 3,537,186 | -0.53(-1.07%) |
Dec 12, 2018 | 50.60 | 50.92 | 49.58 | 49.67 | 3,408,526 | -0.14(-0.28%) |
Dec 11, 2018 | 51.27 | 51.41 | 49.60 | 49.81 | 1,765,102 | -0.46(-0.91%) |
Dec 10, 2018 | 50.64 | 50.89 | 49.47 | 50.27 | 2,138,925 | -0.47(-0.92%) |
Dec 07, 2018 | 52.60 | 53.46 | 50.54 | 50.74 | 2,500,208 | -1.47(-2.82%) |
Dec 06, 2018 | 51.41 | 52.22 | 50.59 | 52.21 | 2,589,662 | -0.42(-0.80%) |
Dec 04, 2018 | 53.98 | 54.50 | 52.57 | 52.63 | 3,477,870 | -1.35(-2.50%) |
Dec 03, 2018 | 54.77 | 55.38 | 53.38 | 53.98 | 2,849,098 | +0.69(+1.29%) |
Nov 30, 2018 | 52.55 | 53.36 | 52.55 | 53.29 | 2,723,965 | +0.38(+0.72%) |
Nov 29, 2018 | 52.66 | 53.36 | 52.05 | 52.91 | 1,880,191 | +0.29(+0.55%) |
Nov 28, 2018 | 51.39 | 52.63 | 50.33 | 52.62 | 2,664,076 | +1.21(+2.35%) |
Nov 27, 2018 | 51.79 | 52.06 | 50.40 | 51.41 | 3,896,746 | -0.99(-1.89%) |
Nov 26, 2018 | 52.68 | 53.58 | 52.32 | 52.40 | 2,171,248 | -0.02(-0.03%) |
Nov 23, 2018 | 52.47 | 52.79 | 51.37 | 52.42 | 1,155,058 | -1.09(-2.04%) |
Nov 21, 2018 | 53.51 | 53.51 | 53.51 | 0 | +0.42(+0.80%) | |
Nov 20, 2018 | 54.02 | 54.19 | 52.59 | 53.09 | 2,750,872 | -1.73(-3.15%) |
Nov 19, 2018 | 55.74 | 55.74 | 54.41 | 54.82 | 2,014,049 | -0.96(-1.72%) |
Nov 16, 2018 | 55.23 | 56.29 | 55.23 | 55.78 | 3,388,662 | +0.34(+0.60%) |
Nov 15, 2018 | 54.56 | 55.64 | 54.37 | 55.45 | 2,314,349 | +0.66(+1.21%) |
Nov 14, 2018 | 55.89 | 56.40 | 54.31 | 54.78 | 2,158,102 | -0.86(-1.55%) |
Nov 13, 2018 | 54.94 | 56.56 | 54.94 | 55.65 | 2,256,204 | +0.81(+1.48%) |
Nov 12, 2018 | 55.15 | 55.84 | 54.67 | 54.84 | 2,938,870 | -0.55(-0.99%) |
Nov 09, 2018 | 55.84 | 56.03 | 54.41 | 55.38 | 3,646,425 | -1.18(-2.09%) |
Nov 08, 2018 | 56.39 | 56.88 | 56.12 | 56.57 | 3,312,448 | -0.08(-0.14%) |
Nov 07, 2018 | 55.71 | 56.68 | 55.15 | 56.65 | 4,549,719 | +1.57(+2.85%) |
Nov 06, 2018 | 54.07 | 55.13 | 54.07 | 55.08 | 2,451,489 | +0.94(+1.74%) |
Nov 05, 2018 | 53.63 | 54.87 | 53.59 | 54.13 | 4,020,590 | +0.74(+1.39%) |
Nov 02, 2018 | 53.44 | 53.70 | 52.46 | 53.39 | 3,251,053 | +0.45(+0.85%) |
Nov 01, 2018 | 52.65 | 53.06 | 51.86 | 52.94 | 3,440,865 | +0.79(+1.51%) |
Oct 31, 2018 | 51.79 | 52.69 | 51.66 | 52.16 | 4,340,247 | +1.07(+2.09%) |
Oct 30, 2018 | 50.22 | 51.30 | 50.11 | 51.09 | 4,381,236 | +0.94(+1.86%) |
Oct 29, 2018 | 50.32 | 50.97 | 49.56 | 50.15 | 4,051,930 | +0.64(+1.28%) |
Oct 26, 2018 | 49.63 | 50.59 | 49.01 | 49.52 | 5,225,647 | -1.40(-2.75%) |
Oct 25, 2018 | 49.58 | 51.34 | 49.47 | 50.92 | 4,468,582 | +1.82(+3.70%) |
Oct 24, 2018 | 51.34 | 52.06 | 49.04 | 49.10 | 5,336,217 | -2.61(-5.05%) |
Oct 23, 2018 | 50.85 | 52.03 | 50.41 | 51.71 | 4,102,182 | -0.49(-0.95%) |
Oct 22, 2018 | 51.64 | 52.51 | 51.34 | 52.21 | 3,137,474 | +0.70(+1.35%) |
Oct 19, 2018 | 51.53 | 51.96 | 51.17 | 51.51 | 3,949,075 | +0.08(+0.15%) |
Oct 18, 2018 | 51.86 | 52.13 | 50.21 | 51.43 | 4,359,585 | -0.70(-1.34%) |
Oct 17, 2018 | 52.09 | 52.16 | 51.18 | 52.13 | 2,772,342 | +0.12(+0.24%) |
Oct 16, 2018 | 52.05 | 52.64 | 51.69 | 52.01 | 3,924,676 | +0.16(+0.31%) |
Oct 15, 2018 | 52.99 | 53.53 | 51.83 | 51.85 | 3,718,005 | -1.80(-3.35%) |
Oct 12, 2018 | 54.51 | 54.51 | 53.07 | 53.65 | 3,572,633 | +0.31(+0.58%) |
Oct 11, 2018 | 53.81 | 54.52 | 53.11 | 53.34 | 2,805,061 | -0.51(-0.95%) |
Oct 10, 2018 | 56.11 | 56.36 | 53.82 | 53.85 | 4,280,557 | -2.35(-4.18%) |
Oct 09, 2018 | 56.97 | 57.08 | 56.13 | 56.20 | 1,980,847 | -0.90(-1.58%) |
Oct 08, 2018 | 56.66 | 57.17 | 56.26 | 57.10 | 1,776,493 | +0.38(+0.67%) |
Oct 05, 2018 | 57.07 | 57.39 | 56.06 | 56.72 | 2,029,003 | -0.63(-1.09%) |
Oct 04, 2018 | 57.84 | 58.25 | 56.96 | 57.34 | 1,849,912 | -0.34(-0.60%) |
Oct 03, 2018 | 57.86 | 57.90 | 57.38 | 57.69 | 2,342,859 | +0.08(+0.14%) |
Oct 02, 2018 | 56.65 | 57.71 | 56.52 | 57.61 | 2,627,704 | +0.88(+1.56%) |