Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 47.94 | 47.94 | 47.07 | 47.85 | 560,200 | +0.15(+0.30%) |
Dec 28, 2018 | 47.71 | 48.17 | 47.30 | 47.70 | 762,800 | +0.14(+0.29%) |
Dec 27, 2018 | 47.08 | 47.56 | 46.19 | 47.56 | 574,456 | +0.13(+0.27%) |
Dec 26, 2018 | 46.03 | 47.44 | 45.57 | 47.44 | 582,606 | +1.44(+3.12%) |
Dec 24, 2018 | 47.87 | 48.58 | 46.00 | 46.00 | 459,200 | -1.96(-4.09%) |
Dec 21, 2018 | 48.72 | 49.52 | 47.91 | 47.96 | 563,600 | -0.57(-1.17%) |
Dec 20, 2018 | 49.09 | 49.29 | 48.23 | 48.53 | 258,166 | -0.62(-1.27%) |
Dec 19, 2018 | 49.59 | 49.94 | 48.95 | 49.16 | 432,116 | -0.45(-0.90%) |
Dec 18, 2018 | 49.48 | 49.91 | 49.37 | 49.60 | 1,131,490 | +0.51(+1.03%) |
Dec 17, 2018 | 50.97 | 51.09 | 48.98 | 49.09 | 398,306 | -2.17(-4.23%) |
Dec 14, 2018 | 51.20 | 51.41 | 50.99 | 51.27 | 354,800 | -0.08(-0.15%) |
Dec 13, 2018 | 51.09 | 51.84 | 51.09 | 51.34 | 178,908 | +0.30(+0.59%) |
Dec 12, 2018 | 52.26 | 52.83 | 51.02 | 51.04 | 183,160 | -1.09(-2.08%) |
Dec 11, 2018 | 52.33 | 52.55 | 52.10 | 52.12 | 342,188 | +0.08(+0.15%) |
Dec 10, 2018 | 52.47 | 52.47 | 51.39 | 52.05 | 180,648 | -0.34(-0.66%) |
Dec 07, 2018 | 52.92 | 52.92 | 52.20 | 52.39 | 458,000 | -0.63(-1.20%) |
Dec 06, 2018 | 51.44 | 53.07 | 50.90 | 53.02 | 565,040 | +1.32(+2.55%) |
Dec 04, 2018 | 52.38 | 52.58 | 51.59 | 51.70 | 214,800 | -0.72(-1.36%) |
Dec 03, 2018 | 52.44 | 52.44 | 51.95 | 52.42 | 430,170 | +0.39(+0.74%) |
Nov 30, 2018 | 51.63 | 52.12 | 51.54 | 52.03 | 472,400 | +0.44(+0.85%) |
Nov 29, 2018 | 51.56 | 51.80 | 51.03 | 51.59 | 381,132 | +0.07(+0.15%) |
Nov 28, 2018 | 51.15 | 51.57 | 51.14 | 51.52 | 209,992 | +0.40(+0.77%) |
Nov 27, 2018 | 50.84 | 51.15 | 50.70 | 51.12 | 656,980 | +0.25(+0.49%) |
Nov 26, 2018 | 51.05 | 51.11 | 50.67 | 50.88 | 230,596 | +0.05(+0.11%) |
Nov 23, 2018 | 50.95 | 51.07 | 50.57 | 50.82 | 182,400 | -0.15(-0.28%) |
Nov 21, 2018 | 50.97 | 50.97 | 50.97 | 0 | -0.04(-0.08%) | |
Nov 20, 2018 | 51.17 | 51.58 | 50.98 | 51.01 | 1,139,346 | -0.49(-0.95%) |
Nov 19, 2018 | 51.30 | 51.70 | 51.12 | 51.49 | 458,688 | +0.16(+0.32%) |
Nov 16, 2018 | 50.66 | 51.35 | 50.48 | 51.33 | 170,200 | +0.64(+1.27%) |
Nov 15, 2018 | 51.03 | 51.03 | 50.25 | 50.69 | 760,570 | -0.45(-0.88%) |
Nov 14, 2018 | 51.26 | 51.30 | 50.90 | 51.13 | 392,534 | -0.02(-0.03%) |
Nov 13, 2018 | 51.20 | 51.26 | 50.73 | 51.15 | 352,972 | +0.10(+0.20%) |
Nov 12, 2018 | 51.05 | 51.45 | 50.80 | 51.05 | 564,200 | +0.17(+0.34%) |
Nov 09, 2018 | 50.66 | 50.95 | 50.59 | 50.88 | 135,000 | +0.11(+0.22%) |
Nov 08, 2018 | 50.68 | 50.77 | 50.38 | 50.77 | 674,844 | +0.08(+0.16%) |
Nov 07, 2018 | 50.20 | 50.70 | 50.08 | 50.69 | 186,034 | +0.62(+1.23%) |
Nov 06, 2018 | 49.74 | 50.07 | 49.74 | 50.07 | 166,840 | +0.30(+0.60%) |
Nov 05, 2018 | 48.95 | 49.93 | 48.95 | 49.77 | 268,226 | +0.85(+1.74%) |
Nov 02, 2018 | 49.42 | 49.44 | 48.38 | 48.92 | 241,800 | -0.53(-1.07%) |
Nov 01, 2018 | 49.41 | 49.59 | 49.21 | 49.45 | 677,588 | +0.15(+0.29%) |
Oct 31, 2018 | 50.08 | 50.08 | 49.27 | 49.30 | 409,420 | -0.73(-1.45%) |
Oct 30, 2018 | 49.45 | 50.47 | 49.44 | 50.03 | 740,622 | +0.59(+1.19%) |
Oct 29, 2018 | 49.12 | 49.63 | 49.12 | 49.44 | 445,180 | +0.68(+1.40%) |
Oct 26, 2018 | 49.73 | 49.83 | 48.53 | 48.76 | 1,030,200 | -1.15(-2.30%) |
Oct 25, 2018 | 49.48 | 50.14 | 49.23 | 49.91 | 329,856 | +0.55(+1.12%) |
Oct 24, 2018 | 48.83 | 49.73 | 48.66 | 49.35 | 349,320 | +0.66(+1.36%) |
Oct 23, 2018 | 48.23 | 48.88 | 48.06 | 48.69 | 263,714 | +0.32(+0.66%) |
Oct 22, 2018 | 49.05 | 49.31 | 48.37 | 48.37 | 149,796 | -0.69(-1.40%) |
Oct 19, 2018 | 48.69 | 49.20 | 48.67 | 49.06 | 226,000 | +0.42(+0.86%) |
Oct 18, 2018 | 48.48 | 48.98 | 48.46 | 48.64 | 443,248 | +0.02(+0.05%) |
Oct 17, 2018 | 48.65 | 48.83 | 48.27 | 48.62 | 271,380 | -0.12(-0.25%) |
Oct 16, 2018 | 48.01 | 48.85 | 47.70 | 48.73 | 485,082 | +0.93(+1.95%) |
Oct 15, 2018 | 47.60 | 48.28 | 47.20 | 47.80 | 496,900 | +0.24(+0.50%) |
Oct 12, 2018 | 47.91 | 48.37 | 47.30 | 47.56 | 866,200 | -0.01(-0.02%) |
Oct 11, 2018 | 48.99 | 49.00 | 47.51 | 47.58 | 331,648 | -1.41(-2.89%) |
Oct 10, 2018 | 49.55 | 49.81 | 48.98 | 48.99 | 258,046 | -0.66(-1.33%) |
Oct 09, 2018 | 49.51 | 49.75 | 49.27 | 49.65 | 1,144,858 | +0.20(+0.40%) |
Oct 08, 2018 | 48.42 | 49.66 | 48.42 | 49.45 | 9,683,460 | +0.64(+1.31%) |
Oct 05, 2018 | 48.78 | 49.13 | 48.76 | 48.81 | 540,800 | +0.02(+0.04%) |
Oct 04, 2018 | 48.91 | 49.11 | 48.34 | 48.79 | 145,836 | -0.30(-0.62%) |
Oct 03, 2018 | 49.55 | 49.80 | 48.77 | 49.09 | 429,380 | -0.45(-0.92%) |
Oct 02, 2018 | 49.81 | 49.81 | 49.51 | 49.55 | 666,530 | -0.10(-0.19%) |