Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 42.11 | 42.37 | 41.85 | 42.30 | 2,625,200 | +0.76(+1.83%) |
Dec 28, 2018 | 41.53 | 42.10 | 40.88 | 41.54 | 3,755,500 | +0.09(+0.22%) |
Dec 27, 2018 | 41.17 | 41.70 | 40.12 | 41.45 | 4,190,138 | -0.90(-2.13%) |
Dec 26, 2018 | 41.46 | 42.43 | 40.92 | 42.35 | 4,375,338 | +1.05(+2.54%) |
Dec 24, 2018 | 42.15 | 42.23 | 41.30 | 41.30 | 3,135,100 | -1.12(-2.64%) |
Dec 21, 2018 | 43.47 | 43.82 | 42.08 | 42.42 | 4,488,200 | -1.12(-2.57%) |
Dec 20, 2018 | 44.04 | 44.43 | 42.80 | 43.54 | 5,043,759 | -1.09(-2.44%) |
Dec 19, 2018 | 44.57 | 45.67 | 43.94 | 44.63 | 5,159,186 | +0.13(+0.29%) |
Dec 18, 2018 | 45.05 | 45.10 | 43.91 | 44.50 | 2,579,381 | -0.10(-0.22%) |
Dec 17, 2018 | 45.58 | 45.90 | 44.15 | 44.60 | 4,592,397 | -1.35(-2.94%) |
Dec 14, 2018 | 46.17 | 46.46 | 45.59 | 45.95 | 3,183,100 | -0.73(-1.56%) |
Dec 13, 2018 | 46.71 | 46.97 | 46.17 | 46.68 | 2,660,359 | +0.35(+0.76%) |
Dec 12, 2018 | 46.83 | 47.10 | 46.32 | 46.33 | 2,942,237 | +0.20(+0.43%) |
Dec 11, 2018 | 46.90 | 46.94 | 45.37 | 46.13 | 3,309,081 | +0.07(+0.15%) |
Dec 10, 2018 | 45.90 | 46.35 | 44.74 | 46.06 | 4,367,025 | +0.15(+0.33%) |
Dec 07, 2018 | 47.59 | 48.08 | 45.48 | 45.91 | 4,888,000 | -1.71(-3.59%) |
Dec 06, 2018 | 46.14 | 47.73 | 44.97 | 47.62 | 5,632,917 | -0.69(-1.43%) |
Dec 04, 2018 | 51.30 | 51.80 | 47.67 | 48.31 | 4,253,800 | -3.25(-6.30%) |
Dec 03, 2018 | 52.00 | 52.11 | 51.24 | 51.56 | 2,696,840 | +1.45(+2.89%) |
Nov 30, 2018 | 49.29 | 50.31 | 49.17 | 50.11 | 1,698,400 | +0.65(+1.31%) |
Nov 29, 2018 | 49.51 | 49.84 | 48.55 | 49.46 | 2,651,120 | -0.47(-0.94%) |
Nov 28, 2018 | 49.57 | 50.14 | 48.97 | 49.93 | 2,342,636 | +0.69(+1.40%) |
Nov 27, 2018 | 48.53 | 49.31 | 48.26 | 49.24 | 2,224,712 | +0.49(+1.01%) |
Nov 26, 2018 | 47.96 | 48.79 | 47.95 | 48.75 | 2,562,736 | +1.31(+2.76%) |
Nov 23, 2018 | 47.20 | 47.69 | 46.99 | 47.44 | 1,326,000 | -0.17(-0.36%) |
Nov 21, 2018 | 47.61 | 47.61 | 47.61 | 0 | +0.56(+1.19%) | |
Nov 20, 2018 | 46.91 | 47.46 | 46.40 | 47.05 | 4,947,421 | -1.65(-3.39%) |
Nov 19, 2018 | 49.95 | 50.10 | 48.26 | 48.70 | 3,849,317 | -1.23(-2.46%) |
Nov 16, 2018 | 48.33 | 50.01 | 48.12 | 49.93 | 2,834,500 | +1.13(+2.32%) |
Nov 15, 2018 | 48.09 | 48.95 | 47.47 | 48.80 | 3,877,947 | +0.27(+0.56%) |
Nov 14, 2018 | 49.64 | 49.72 | 47.81 | 48.53 | 2,876,842 | -0.85(-1.72%) |
Nov 13, 2018 | 49.32 | 49.84 | 48.49 | 49.38 | 3,393,377 | -0.01(-0.02%) |
Nov 12, 2018 | 51.40 | 51.50 | 49.19 | 49.39 | 2,741,752 | -2.04(-3.97%) |
Nov 09, 2018 | 51.81 | 51.97 | 50.72 | 51.43 | 2,229,200 | -1.00(-1.91%) |
Nov 08, 2018 | 52.06 | 52.87 | 51.84 | 52.43 | 2,093,472 | +0.33(+0.63%) |
Nov 07, 2018 | 51.20 | 52.11 | 51.18 | 52.10 | 2,428,088 | +1.86(+3.70%) |
Nov 06, 2018 | 49.44 | 50.24 | 49.36 | 50.24 | 1,442,087 | +0.84(+1.70%) |
Nov 05, 2018 | 49.12 | 49.68 | 48.94 | 49.40 | 1,368,859 | +0.22(+0.45%) |
Nov 02, 2018 | 49.80 | 50.15 | 48.20 | 49.18 | 3,633,700 | -0.20(-0.41%) |
Nov 01, 2018 | 48.54 | 49.41 | 48.15 | 49.38 | 2,511,204 | +0.79(+1.63%) |
Oct 31, 2018 | 48.33 | 48.98 | 47.98 | 48.59 | 2,914,016 | +0.77(+1.61%) |
Oct 30, 2018 | 46.81 | 47.92 | 46.58 | 47.82 | 3,143,292 | +0.83(+1.77%) |
Oct 29, 2018 | 48.00 | 48.37 | 45.80 | 46.99 | 3,158,709 | -0.08(-0.17%) |
Oct 26, 2018 | 46.95 | 47.93 | 46.10 | 47.07 | 4,614,700 | -1.40(-2.89%) |
Oct 25, 2018 | 48.17 | 48.94 | 47.45 | 48.47 | 3,791,451 | +0.92(+1.93%) |
Oct 24, 2018 | 50.13 | 50.20 | 47.34 | 47.55 | 4,606,216 | -2.34(-4.69%) |
Oct 23, 2018 | 48.63 | 50.37 | 47.92 | 49.89 | 4,571,986 | -0.95(-1.87%) |
Oct 22, 2018 | 51.21 | 51.29 | 49.73 | 50.84 | 3,836,417 | -0.20(-0.39%) |
Oct 19, 2018 | 51.00 | 51.69 | 50.20 | 51.04 | 3,738,100 | +0.26(+0.51%) |
Oct 18, 2018 | 52.29 | 52.29 | 49.82 | 50.78 | 5,175,000 | -1.86(-3.53%) |
Oct 17, 2018 | 53.02 | 53.02 | 51.09 | 52.64 | 3,819,188 | -0.29(-0.55%) |
Oct 16, 2018 | 51.95 | 52.98 | 51.62 | 52.93 | 3,735,070 | +1.84(+3.60%) |
Oct 15, 2018 | 50.92 | 51.77 | 50.21 | 51.09 | 4,003,532 | -0.41(-0.80%) |
Oct 12, 2018 | 51.92 | 51.99 | 49.05 | 51.50 | 9,256,500 | +2.24(+4.55%) |
Oct 11, 2018 | 51.84 | 52.49 | 48.12 | 49.26 | 11,164,060 | -2.38(-4.61%) |
Oct 10, 2018 | 55.86 | 55.86 | 51.55 | 51.64 | 6,029,371 | -4.68(-8.31%) |
Oct 09, 2018 | 56.09 | 57.12 | 55.66 | 56.32 | 2,502,797 | -0.44(-0.78%) |
Oct 08, 2018 | 56.35 | 57.00 | 54.90 | 56.76 | 3,343,639 | -0.26(-0.46%) |
Oct 05, 2018 | 57.98 | 58.52 | 55.42 | 57.02 | 5,906,900 | -0.68(-1.18%) |
Oct 04, 2018 | 58.97 | 58.98 | 56.46 | 57.70 | 4,279,091 | -1.80(-3.03%) |
Oct 03, 2018 | 59.69 | 59.71 | 59.10 | 59.50 | 1,312,419 | +0.26(+0.44%) |
Oct 02, 2018 | 59.25 | 59.61 | 58.96 | 59.24 | 1,014,481 | -0.06(-0.10%) |