Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 47.52 | 47.78 | 47.19 | 47.58 | 859,700 | +0.16(+0.34%) |
Dec 28, 2018 | 47.56 | 47.76 | 46.70 | 47.42 | 1,560,000 | +0.16(+0.34%) |
Dec 27, 2018 | 46.22 | 47.26 | 45.58 | 47.26 | 1,444,642 | +0.69(+1.48%) |
Dec 26, 2018 | 45.82 | 46.58 | 45.38 | 46.57 | 1,087,224 | +0.82(+1.79%) |
Dec 24, 2018 | 46.03 | 46.78 | 45.42 | 45.75 | 1,012,900 | -0.23(-0.50%) |
Dec 21, 2018 | 45.80 | 46.63 | 45.60 | 45.98 | 2,662,600 | +0.09(+0.20%) |
Dec 20, 2018 | 45.68 | 46.30 | 45.15 | 45.89 | 1,962,665 | +0.29(+0.64%) |
Dec 19, 2018 | 46.35 | 46.84 | 45.32 | 45.60 | 1,496,037 | -0.53(-1.15%) |
Dec 18, 2018 | 45.98 | 46.68 | 45.68 | 46.13 | 1,353,708 | +0.24(+0.52%) |
Dec 17, 2018 | 47.02 | 47.02 | 45.66 | 45.89 | 1,853,379 | -1.17(-2.49%) |
Dec 14, 2018 | 46.91 | 47.59 | 46.62 | 47.06 | 921,000 | -0.45(-0.95%) |
Dec 13, 2018 | 46.49 | 47.56 | 46.29 | 47.51 | 1,149,786 | +0.99(+2.13%) |
Dec 12, 2018 | 47.00 | 47.28 | 46.47 | 46.52 | 967,427 | +0.08(+0.17%) |
Dec 11, 2018 | 46.76 | 47.20 | 46.36 | 46.44 | 745,769 | +0.05(+0.11%) |
Dec 10, 2018 | 45.97 | 46.57 | 45.29 | 46.39 | 1,057,266 | +0.46(+1.00%) |
Dec 07, 2018 | 46.72 | 47.30 | 45.62 | 45.93 | 1,578,900 | -0.86(-1.84%) |
Dec 06, 2018 | 46.66 | 47.36 | 45.74 | 46.79 | 1,928,718 | +0.13(+0.28%) |
Dec 04, 2018 | 49.32 | 49.32 | 46.57 | 46.66 | 2,287,200 | -2.34(-4.78%) |
Dec 03, 2018 | 48.06 | 49.03 | 47.73 | 49.00 | 1,151,994 | +1.28(+2.68%) |
Nov 30, 2018 | 48.15 | 48.47 | 47.44 | 47.72 | 2,579,600 | -0.58(-1.20%) |
Nov 29, 2018 | 48.67 | 48.91 | 48.06 | 48.30 | 1,029,978 | -0.37(-0.76%) |
Nov 28, 2018 | 47.86 | 48.70 | 47.70 | 48.67 | 1,236,093 | +1.02(+2.14%) |
Nov 27, 2018 | 46.72 | 47.71 | 46.55 | 47.65 | 1,308,796 | +0.96(+2.06%) |
Nov 26, 2018 | 47.01 | 47.01 | 46.20 | 46.69 | 977,727 | +0.01(+0.02%) |
Nov 23, 2018 | 46.36 | 47.10 | 46.35 | 46.68 | 467,500 | +0.28(+0.60%) |
Nov 21, 2018 | 46.40 | 46.40 | 46.40 | 0 | -0.41(-0.88%) | |
Nov 20, 2018 | 47.17 | 47.52 | 46.67 | 46.81 | 1,058,189 | -0.67(-1.41%) |
Nov 19, 2018 | 48.68 | 48.75 | 47.24 | 47.48 | 1,165,454 | -1.09(-2.24%) |
Nov 16, 2018 | 47.93 | 49.18 | 47.93 | 48.57 | 1,234,400 | +0.54(+1.12%) |
Nov 15, 2018 | 47.04 | 48.06 | 46.86 | 48.03 | 1,037,627 | +0.85(+1.80%) |
Nov 14, 2018 | 47.79 | 47.92 | 46.98 | 47.18 | 933,840 | -0.42(-0.88%) |
Nov 13, 2018 | 48.40 | 48.40 | 47.44 | 47.60 | 1,021,623 | -0.68(-1.41%) |
Nov 12, 2018 | 48.74 | 49.10 | 48.10 | 48.28 | 921,666 | -0.64(-1.31%) |
Nov 09, 2018 | 48.68 | 49.05 | 48.48 | 48.92 | 698,600 | +0.16(+0.33%) |
Nov 08, 2018 | 49.36 | 49.36 | 48.52 | 48.76 | 915,784 | -0.59(-1.20%) |
Nov 07, 2018 | 48.90 | 49.40 | 48.45 | 49.35 | 621,603 | +0.68(+1.40%) |
Nov 06, 2018 | 47.78 | 48.71 | 47.78 | 48.67 | 1,036,257 | +0.80(+1.67%) |
Nov 05, 2018 | 47.36 | 48.05 | 47.19 | 47.87 | 2,311,430 | +0.62(+1.31%) |
Nov 02, 2018 | 47.22 | 48.27 | 47.07 | 47.25 | 1,397,700 | +0.10(+0.21%) |
Nov 01, 2018 | 46.43 | 47.48 | 46.41 | 47.15 | 1,796,061 | +0.81(+1.75%) |
Oct 31, 2018 | 46.84 | 47.31 | 46.29 | 46.34 | 1,922,537 | -0.18(-0.39%) |
Oct 30, 2018 | 46.34 | 46.57 | 45.82 | 46.52 | 1,338,373 | +0.33(+0.71%) |
Oct 29, 2018 | 47.13 | 47.59 | 45.69 | 46.19 | 2,651,979 | -0.42(-0.90%) |
Oct 26, 2018 | 46.44 | 47.25 | 45.94 | 46.61 | 1,559,300 | -0.25(-0.53%) |
Oct 25, 2018 | 46.23 | 47.34 | 46.02 | 46.86 | 1,069,138 | +0.68(+1.47%) |
Oct 24, 2018 | 47.13 | 47.15 | 46.12 | 46.18 | 980,467 | -0.88(-1.87%) |
Oct 23, 2018 | 46.85 | 47.49 | 46.16 | 47.06 | 1,220,658 | -0.61(-1.28%) |
Oct 22, 2018 | 48.00 | 48.39 | 47.57 | 47.67 | 1,637,482 | -0.42(-0.87%) |
Oct 19, 2018 | 47.87 | 48.50 | 47.87 | 48.09 | 984,100 | +0.61(+1.28%) |
Oct 18, 2018 | 47.76 | 48.13 | 47.25 | 47.48 | 1,357,759 | -0.42(-0.88%) |
Oct 17, 2018 | 48.23 | 48.58 | 47.64 | 47.90 | 1,417,214 | -0.35(-0.73%) |
Oct 16, 2018 | 47.05 | 48.42 | 47.05 | 48.25 | 1,144,567 | +1.34(+2.86%) |
Oct 15, 2018 | 46.56 | 47.57 | 46.41 | 46.91 | 1,642,568 | +0.32(+0.69%) |
Oct 12, 2018 | 46.36 | 47.11 | 46.25 | 46.59 | 1,793,400 | +0.84(+1.84%) |
Oct 11, 2018 | 47.32 | 47.56 | 45.63 | 45.75 | 2,535,065 | -1.51(-3.20%) |
Oct 10, 2018 | 49.99 | 49.99 | 47.11 | 47.26 | 1,893,699 | -2.91(-5.80%) |
Oct 09, 2018 | 49.65 | 50.38 | 49.57 | 50.17 | 1,092,417 | +0.43(+0.86%) |
Oct 08, 2018 | 49.77 | 50.16 | 49.51 | 49.74 | 789,221 | +0.05(+0.10%) |
Oct 05, 2018 | 49.76 | 50.09 | 49.51 | 49.69 | 759,100 | -0.12(-0.24%) |
Oct 04, 2018 | 50.38 | 50.48 | 49.43 | 49.81 | 787,928 | -0.40(-0.80%) |
Oct 03, 2018 | 51.36 | 51.37 | 50.12 | 50.21 | 1,589,410 | -0.81(-1.59%) |
Oct 02, 2018 | 51.25 | 51.43 | 50.90 | 51.02 | 1,331,135 | -0.08(-0.16%) |