Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 42.81 | 43.47 | 42.49 | 43.43 | 3,411,941 | +0.60(+1.40%) |
Dec 28, 2018 | 43.06 | 43.37 | 42.62 | 42.83 | 2,597,634 | -0.08(-0.19%) |
Dec 27, 2018 | 42.37 | 42.92 | 41.65 | 42.92 | 3,624,498 | +0.60(+1.42%) |
Dec 26, 2018 | 41.66 | 42.34 | 41.08 | 42.31 | 3,082,309 | +0.68(+1.64%) |
Dec 24, 2018 | 43.80 | 44.02 | 41.50 | 41.63 | 2,088,677 | -2.13(-4.86%) |
Dec 21, 2018 | 43.87 | 45.05 | 43.58 | 43.76 | 6,702,605 | -0.22(-0.49%) |
Dec 20, 2018 | 44.04 | 44.42 | 43.36 | 43.98 | 4,184,192 | -0.05(-0.11%) |
Dec 19, 2018 | 44.51 | 44.75 | 43.79 | 44.03 | 3,745,369 | -0.37(-0.83%) |
Dec 18, 2018 | 44.66 | 45.09 | 44.15 | 44.39 | 3,816,348 | -0.18(-0.39%) |
Dec 17, 2018 | 46.54 | 46.55 | 44.36 | 44.57 | 4,212,510 | -1.90(-4.09%) |
Dec 14, 2018 | 46.60 | 46.60 | 46.26 | 46.47 | 3,605,241 | -0.09(-0.20%) |
Dec 13, 2018 | 46.51 | 46.89 | 46.42 | 46.56 | 3,166,719 | +0.07(+0.14%) |
Dec 12, 2018 | 46.71 | 46.97 | 46.50 | 46.50 | 4,848,868 | -0.06(-0.13%) |
Dec 11, 2018 | 46.35 | 46.78 | 46.04 | 46.55 | 2,628,647 | +0.33(+0.72%) |
Dec 10, 2018 | 46.33 | 46.51 | 45.58 | 46.22 | 4,806,811 | -0.04(-0.09%) |
Dec 07, 2018 | 46.15 | 46.54 | 45.74 | 46.26 | 4,181,069 | +0.16(+0.34%) |
Dec 06, 2018 | 46.36 | 46.59 | 45.19 | 46.10 | 4,791,668 | -0.09(-0.20%) |
Dec 04, 2018 | 46.16 | 46.62 | 46.01 | 46.20 | 4,764,514 | +0.11(+0.23%) |
Dec 03, 2018 | 46.01 | 46.14 | 45.58 | 46.09 | 3,660,169 | -0.18(-0.39%) |
Nov 30, 2018 | 45.28 | 46.30 | 45.12 | 46.27 | 4,739,143 | +1.14(+2.53%) |
Nov 29, 2018 | 45.32 | 45.32 | 44.66 | 45.13 | 3,522,925 | -0.16(-0.35%) |
Nov 28, 2018 | 44.90 | 45.38 | 44.82 | 45.28 | 4,003,243 | +0.35(+0.77%) |
Nov 27, 2018 | 44.32 | 45.14 | 44.27 | 44.94 | 4,490,695 | +0.66(+1.50%) |
Nov 26, 2018 | 44.06 | 44.29 | 43.61 | 44.27 | 2,962,992 | +0.22(+0.49%) |
Nov 23, 2018 | 44.27 | 44.31 | 43.86 | 44.06 | 1,086,474 | -0.22(-0.50%) |
Nov 21, 2018 | 44.28 | 44.28 | 44.28 | 0 | -0.07(-0.15%) | |
Nov 20, 2018 | 45.33 | 45.60 | 44.29 | 44.35 | 3,755,516 | -0.81(-1.80%) |
Nov 19, 2018 | 44.90 | 45.18 | 44.80 | 45.16 | 3,289,602 | +0.22(+0.48%) |
Nov 16, 2018 | 45.41 | 45.56 | 44.66 | 44.95 | 4,080,831 | -0.10(-0.22%) |
Nov 15, 2018 | 44.50 | 45.26 | 43.92 | 45.04 | 4,228,772 | +0.42(+0.95%) |
Nov 14, 2018 | 44.15 | 44.95 | 43.93 | 44.62 | 6,088,911 | +0.34(+0.77%) |
Nov 13, 2018 | 44.47 | 44.53 | 44.01 | 44.28 | 4,772,854 | -0.23(-0.52%) |
Nov 12, 2018 | 44.54 | 45.49 | 44.46 | 44.52 | 4,765,432 | -0.01(-0.02%) |
Nov 09, 2018 | 43.90 | 44.62 | 43.90 | 44.52 | 6,023,992 | +0.68(+1.55%) |
Nov 08, 2018 | 43.90 | 44.17 | 43.54 | 43.84 | 4,003,050 | -0.02(-0.04%) |
Nov 07, 2018 | 43.93 | 44.03 | 43.31 | 43.86 | 5,648,922 | -0.01(-0.02%) |
Nov 06, 2018 | 43.94 | 44.20 | 43.62 | 43.87 | 3,251,836 | -0.17(-0.39%) |
Nov 05, 2018 | 44.05 | 44.49 | 43.87 | 44.04 | 3,378,645 | +0.19(+0.43%) |
Nov 02, 2018 | 44.31 | 44.54 | 43.51 | 43.85 | 3,678,402 | -0.34(-0.77%) |
Nov 01, 2018 | 44.14 | 44.24 | 43.43 | 44.19 | 4,455,655 | -0.03(-0.07%) |
Oct 31, 2018 | 44.64 | 44.71 | 43.78 | 44.23 | 4,940,054 | -0.78(-1.73%) |
Oct 30, 2018 | 45.85 | 46.19 | 44.85 | 45.00 | 5,036,094 | -0.71(-1.56%) |
Oct 29, 2018 | 45.10 | 45.80 | 45.10 | 45.72 | 4,228,053 | +0.70(+1.56%) |
Oct 26, 2018 | 46.60 | 46.68 | 44.75 | 45.01 | 5,844,101 | -1.22(-2.63%) |
Oct 25, 2018 | 46.36 | 46.45 | 45.67 | 46.23 | 5,880,660 | -0.43(-0.92%) |
Oct 24, 2018 | 45.43 | 46.92 | 45.22 | 46.66 | 4,688,776 | +1.44(+3.19%) |
Oct 23, 2018 | 45.34 | 45.67 | 44.95 | 45.22 | 4,647,846 | -0.04(-0.09%) |
Oct 22, 2018 | 45.40 | 45.48 | 45.07 | 45.26 | 3,084,821 | -0.17(-0.36%) |
Oct 19, 2018 | 44.59 | 45.55 | 44.36 | 45.43 | 2,462,295 | +0.87(+1.95%) |
Oct 18, 2018 | 44.47 | 44.69 | 44.22 | 44.56 | 2,261,673 | +0.15(+0.34%) |
Oct 17, 2018 | 44.59 | 44.66 | 44.08 | 44.41 | 3,124,798 | -0.15(-0.33%) |
Oct 16, 2018 | 44.23 | 44.71 | 43.99 | 44.56 | 3,157,281 | +0.29(+0.65%) |
Oct 15, 2018 | 44.44 | 44.67 | 44.22 | 44.27 | 2,561,043 | -0.17(-0.37%) |
Oct 12, 2018 | 44.36 | 44.56 | 43.98 | 44.43 | 4,910,215 | +0.07(+0.17%) |
Oct 11, 2018 | 45.21 | 45.33 | 44.23 | 44.36 | 4,901,876 | -0.78(-1.72%) |
Oct 10, 2018 | 45.37 | 45.82 | 45.02 | 45.14 | 6,080,862 | +0.38(+0.85%) |
Oct 09, 2018 | 44.65 | 44.93 | 44.26 | 44.76 | 4,033,969 | +0.46(+1.03%) |
Oct 08, 2018 | 43.90 | 44.54 | 43.63 | 44.30 | 3,860,696 | +0.67(+1.54%) |
Oct 05, 2018 | 43.37 | 43.84 | 43.28 | 43.63 | 4,223,391 | +0.34(+0.78%) |
Oct 04, 2018 | 42.99 | 43.46 | 42.70 | 43.29 | 5,312,609 | +0.24(+0.56%) |
Oct 03, 2018 | 43.94 | 44.08 | 42.73 | 43.05 | 4,955,662 | -0.93(-2.11%) |
Oct 02, 2018 | 43.78 | 44.29 | 43.78 | 43.98 | 3,543,185 | +0.36(+0.84%) |