Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 43.25 | 43.34 | 42.32 | 43.22 | 3,316,812 | +0.31(+0.71%) |
Dec 28, 2018 | 43.11 | 43.59 | 42.57 | 42.91 | 3,594,697 | +0.04(+0.09%) |
Dec 27, 2018 | 42.28 | 42.87 | 41.10 | 42.87 | 4,048,131 | +0.00(+0.00%) |
Dec 26, 2018 | 41.76 | 42.87 | 40.91 | 42.87 | 4,565,232 | +1.33(+3.21%) |
Dec 24, 2018 | 42.15 | 42.92 | 41.52 | 41.54 | 1,943,574 | -1.32(-3.09%) |
Dec 21, 2018 | 43.98 | 44.89 | 42.61 | 42.86 | 5,126,957 | -0.77(-1.77%) |
Dec 20, 2018 | 44.53 | 44.81 | 42.93 | 43.63 | 3,371,423 | -1.22(-2.71%) |
Dec 19, 2018 | 45.66 | 46.46 | 44.64 | 44.85 | 4,748,286 | -0.82(-1.80%) |
Dec 18, 2018 | 46.86 | 46.96 | 45.30 | 45.67 | 5,431,431 | -0.61(-1.32%) |
Dec 17, 2018 | 47.37 | 47.44 | 46.04 | 46.28 | 4,357,795 | -1.22(-2.56%) |
Dec 14, 2018 | 47.13 | 47.92 | 46.91 | 47.50 | 3,595,101 | +0.14(+0.29%) |
Dec 13, 2018 | 48.49 | 48.80 | 46.93 | 47.36 | 4,656,975 | -0.74(-1.54%) |
Dec 12, 2018 | 47.98 | 48.83 | 47.98 | 48.10 | 5,379,673 | +0.42(+0.87%) |
Dec 11, 2018 | 49.44 | 50.10 | 47.68 | 47.69 | 4,013,737 | -1.50(-3.05%) |
Dec 10, 2018 | 50.34 | 50.52 | 48.80 | 49.19 | 3,828,572 | -1.15(-2.28%) |
Dec 07, 2018 | 50.29 | 50.80 | 49.80 | 50.34 | 2,879,020 | -0.21(-0.41%) |
Dec 06, 2018 | 50.26 | 50.58 | 49.52 | 50.54 | 3,713,267 | -0.04(-0.08%) |
Dec 04, 2018 | 52.81 | 53.10 | 50.49 | 50.58 | 3,900,483 | -2.13(-4.04%) |
Dec 03, 2018 | 53.67 | 54.02 | 51.74 | 52.71 | 3,404,416 | -0.66(-1.24%) |
Nov 30, 2018 | 54.66 | 54.66 | 53.01 | 53.37 | 3,448,632 | -1.15(-2.11%) |
Nov 29, 2018 | 53.83 | 54.92 | 53.69 | 54.52 | 1,950,633 | +0.21(+0.38%) |
Nov 28, 2018 | 53.69 | 54.54 | 53.54 | 54.32 | 1,994,115 | +1.00(+1.88%) |
Nov 27, 2018 | 52.86 | 53.32 | 52.74 | 53.31 | 2,368,183 | +0.39(+0.74%) |
Nov 26, 2018 | 53.65 | 53.67 | 52.72 | 52.92 | 1,564,159 | -0.20(-0.37%) |
Nov 23, 2018 | 52.65 | 53.64 | 52.52 | 53.11 | 957,710 | +0.19(+0.35%) |
Nov 21, 2018 | 52.93 | 52.93 | 52.93 | 0 | +0.84(+1.61%) | |
Nov 20, 2018 | 53.28 | 53.65 | 51.38 | 52.09 | 4,461,331 | -2.06(-3.80%) |
Nov 19, 2018 | 56.46 | 56.70 | 54.05 | 54.15 | 5,499,355 | -2.48(-4.38%) |
Nov 16, 2018 | 56.27 | 56.94 | 55.68 | 56.63 | 1,432,505 | +0.19(+0.33%) |
Nov 15, 2018 | 55.79 | 56.45 | 54.86 | 56.44 | 1,249,362 | +0.33(+0.60%) |
Nov 14, 2018 | 56.46 | 56.76 | 55.76 | 56.11 | 1,749,957 | -0.01(-0.02%) |
Nov 13, 2018 | 56.22 | 56.91 | 56.01 | 56.12 | 1,229,671 | -0.16(-0.28%) |
Nov 12, 2018 | 56.76 | 57.08 | 56.26 | 56.28 | 1,825,519 | -0.41(-0.73%) |
Nov 09, 2018 | 57.08 | 57.51 | 56.29 | 56.69 | 1,864,054 | -0.36(-0.64%) |
Nov 08, 2018 | 56.95 | 57.61 | 56.60 | 57.05 | 1,594,053 | +0.11(+0.19%) |
Nov 07, 2018 | 57.21 | 57.21 | 55.66 | 56.95 | 1,976,797 | +0.02(+0.03%) |
Nov 06, 2018 | 56.33 | 57.15 | 55.85 | 56.93 | 1,628,773 | +0.48(+0.86%) |
Nov 05, 2018 | 55.65 | 56.85 | 55.32 | 56.44 | 2,683,657 | +1.11(+2.01%) |
Nov 02, 2018 | 56.50 | 58.67 | 54.92 | 55.33 | 4,811,497 | -2.29(-3.97%) |
Nov 01, 2018 | 56.66 | 58.28 | 56.56 | 57.62 | 4,597,273 | +1.12(+1.99%) |
Oct 31, 2018 | 55.81 | 57.07 | 55.56 | 56.49 | 2,650,088 | +1.09(+1.97%) |
Oct 30, 2018 | 53.54 | 55.43 | 53.25 | 55.40 | 2,711,436 | +2.08(+3.90%) |
Oct 29, 2018 | 53.56 | 54.42 | 52.54 | 53.32 | 2,802,782 | +0.30(+0.56%) |
Oct 26, 2018 | 53.10 | 53.93 | 52.51 | 53.03 | 3,100,022 | -0.84(-1.55%) |
Oct 25, 2018 | 53.06 | 54.25 | 52.48 | 53.86 | 3,964,389 | +1.38(+2.63%) |
Oct 24, 2018 | 55.28 | 55.53 | 52.37 | 52.48 | 6,528,951 | -2.94(-5.30%) |
Oct 23, 2018 | 55.18 | 55.72 | 54.55 | 55.42 | 1,734,393 | -0.53(-0.95%) |
Oct 22, 2018 | 56.19 | 56.52 | 55.25 | 55.95 | 2,177,527 | -0.39(-0.70%) |
Oct 19, 2018 | 55.61 | 56.55 | 55.36 | 56.35 | 2,541,679 | +1.01(+1.83%) |
Oct 18, 2018 | 55.04 | 56.09 | 55.03 | 55.33 | 2,805,229 | +0.31(+0.56%) |
Oct 17, 2018 | 54.30 | 55.32 | 54.15 | 55.03 | 2,721,489 | +0.80(+1.47%) |
Oct 16, 2018 | 53.80 | 54.46 | 53.36 | 54.23 | 5,107,880 | +0.68(+1.27%) |
Oct 15, 2018 | 53.13 | 54.11 | 53.13 | 53.55 | 1,743,778 | +0.04(+0.07%) |
Oct 12, 2018 | 53.57 | 53.96 | 52.87 | 53.51 | 2,682,077 | +0.49(+0.93%) |
Oct 11, 2018 | 54.72 | 54.83 | 52.89 | 53.02 | 3,904,553 | -1.68(-3.08%) |
Oct 10, 2018 | 56.58 | 56.58 | 54.61 | 54.70 | 3,168,921 | -1.82(-3.22%) |
Oct 09, 2018 | 56.15 | 57.66 | 55.82 | 56.52 | 4,708,493 | +0.33(+0.58%) |
Oct 08, 2018 | 54.26 | 56.63 | 53.85 | 56.20 | 6,411,681 | +1.70(+3.13%) |
Oct 05, 2018 | 55.44 | 55.70 | 54.37 | 54.49 | 2,073,585 | -0.69(-1.25%) |
Oct 04, 2018 | 54.94 | 55.50 | 54.71 | 55.18 | 3,551,522 | +0.11(+0.20%) |
Oct 03, 2018 | 55.79 | 55.79 | 54.82 | 55.07 | 4,234,671 | -0.59(-1.06%) |
Oct 02, 2018 | 54.98 | 55.76 | 54.92 | 55.67 | 3,864,286 | +0.74(+1.35%) |