Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 40.00 | 40.28 | 39.19 | 40.01 | 10,992,544 | +0.22(+0.56%) |
Dec 28, 2018 | 39.61 | 40.25 | 39.39 | 39.78 | 11,140,962 | +0.34(+0.87%) |
Dec 27, 2018 | 39.07 | 39.47 | 38.17 | 39.44 | 11,755,835 | -0.26(-0.65%) |
Dec 26, 2018 | 38.06 | 39.72 | 37.58 | 39.70 | 15,964,589 | +1.89(+5.00%) |
Dec 24, 2018 | 38.30 | 38.64 | 37.81 | 37.81 | 9,297,254 | -0.73(-1.89%) |
Dec 21, 2018 | 39.18 | 39.79 | 38.47 | 38.54 | 15,635,264 | -0.58(-1.49%) |
Dec 20, 2018 | 38.86 | 39.47 | 38.71 | 39.12 | 28,228,866 | +0.01(+0.02%) |
Dec 19, 2018 | 40.20 | 40.74 | 38.95 | 39.11 | 20,940,190 | -1.20(-2.97%) |
Dec 18, 2018 | 41.14 | 41.55 | 40.11 | 40.31 | 18,815,152 | -0.64(-1.56%) |
Dec 17, 2018 | 41.05 | 41.89 | 40.78 | 40.94 | 14,445,449 | -0.24(-0.58%) |
Dec 14, 2018 | 41.57 | 42.38 | 41.11 | 41.18 | 14,876,772 | -0.81(-1.92%) |
Dec 13, 2018 | 43.19 | 43.32 | 41.89 | 41.99 | 14,262,288 | -1.16(-2.70%) |
Dec 12, 2018 | 43.22 | 43.73 | 42.71 | 43.15 | 11,800,569 | +0.53(+1.23%) |
Dec 11, 2018 | 43.58 | 43.72 | 42.42 | 42.62 | 11,455,721 | -0.44(-1.03%) |
Dec 10, 2018 | 43.77 | 43.92 | 42.57 | 43.07 | 15,180,864 | -0.87(-1.97%) |
Dec 07, 2018 | 44.23 | 44.95 | 43.56 | 43.93 | 16,152,012 | -0.40(-0.90%) |
Dec 06, 2018 | 43.82 | 44.37 | 43.25 | 44.33 | 19,879,592 | -0.36(-0.80%) |
Dec 04, 2018 | 46.90 | 47.12 | 44.33 | 44.69 | 23,180,550 | -2.59(-5.48%) |
Dec 03, 2018 | 47.97 | 48.10 | 46.80 | 47.28 | 10,656,757 | -0.07(-0.14%) |
Nov 30, 2018 | 46.51 | 47.48 | 46.51 | 47.35 | 5,864,358 | +0.61(+1.31%) |
Nov 29, 2018 | 46.56 | 47.01 | 46.20 | 46.73 | 6,774,560 | -0.15(-0.33%) |
Nov 28, 2018 | 46.55 | 46.98 | 45.77 | 46.89 | 8,765,555 | +0.45(+0.97%) |
Nov 27, 2018 | 46.56 | 46.84 | 46.13 | 46.44 | 7,018,319 | -0.25(-0.55%) |
Nov 26, 2018 | 46.36 | 47.09 | 46.36 | 46.69 | 10,152,489 | +0.88(+1.93%) |
Nov 23, 2018 | 45.55 | 46.29 | 45.41 | 45.81 | 4,077,280 | -0.10(-0.22%) |
Nov 21, 2018 | 45.91 | 45.91 | 45.91 | 0 | +0.17(+0.37%) | |
Nov 20, 2018 | 46.05 | 46.59 | 45.63 | 45.74 | 10,750,724 | -0.87(-1.88%) |
Nov 19, 2018 | 46.70 | 47.28 | 46.28 | 46.62 | 8,845,859 | -0.08(-0.18%) |
Nov 16, 2018 | 46.28 | 46.89 | 46.25 | 46.70 | 9,069,063 | -0.04(-0.09%) |
Nov 15, 2018 | 45.47 | 46.84 | 45.19 | 46.74 | 11,238,218 | +0.84(+1.83%) |
Nov 14, 2018 | 47.10 | 47.30 | 45.37 | 45.90 | 12,567,751 | -0.87(-1.87%) |
Nov 13, 2018 | 46.57 | 47.50 | 46.57 | 46.78 | 9,557,075 | +0.25(+0.55%) |
Nov 12, 2018 | 46.94 | 47.24 | 46.49 | 46.52 | 6,805,982 | -0.57(-1.21%) |
Nov 09, 2018 | 47.28 | 47.69 | 46.76 | 47.09 | 8,585,607 | -0.26(-0.56%) |
Nov 08, 2018 | 46.80 | 47.65 | 46.80 | 47.35 | 6,596,543 | +0.23(+0.49%) |
Nov 07, 2018 | 47.01 | 47.29 | 46.23 | 47.12 | 13,967,749 | +0.18(+0.38%) |
Nov 06, 2018 | 46.56 | 47.12 | 46.25 | 46.95 | 6,363,117 | +0.31(+0.66%) |
Nov 05, 2018 | 46.20 | 46.84 | 46.20 | 46.64 | 7,783,583 | +0.20(+0.42%) |
Nov 02, 2018 | 46.63 | 46.93 | 46.01 | 46.45 | 8,963,421 | +0.15(+0.33%) |
Nov 01, 2018 | 46.10 | 46.50 | 45.90 | 46.29 | 8,795,317 | +0.45(+0.98%) |
Oct 31, 2018 | 45.89 | 46.49 | 45.79 | 45.84 | 13,189,950 | +0.39(+0.86%) |
Oct 30, 2018 | 45.01 | 45.50 | 44.63 | 45.45 | 14,521,717 | +0.48(+1.08%) |
Oct 29, 2018 | 44.72 | 45.59 | 44.56 | 44.97 | 13,346,982 | +0.88(+2.00%) |
Oct 26, 2018 | 43.76 | 44.51 | 43.42 | 44.09 | 19,865,140 | -0.20(-0.44%) |
Oct 25, 2018 | 43.46 | 44.68 | 43.34 | 44.28 | 16,578,015 | +1.13(+2.62%) |
Oct 24, 2018 | 45.06 | 45.08 | 43.04 | 43.15 | 20,862,036 | -1.94(-4.29%) |
Oct 23, 2018 | 44.21 | 45.38 | 44.20 | 45.09 | 19,257,146 | +0.06(+0.13%) |
Oct 22, 2018 | 46.62 | 46.74 | 44.88 | 45.03 | 16,436,464 | -1.43(-3.07%) |
Oct 19, 2018 | 46.86 | 47.30 | 46.32 | 46.45 | 14,011,381 | -0.76(-1.62%) |
Oct 18, 2018 | 47.93 | 48.30 | 47.12 | 47.22 | 9,628,049 | -0.86(-1.78%) |
Oct 17, 2018 | 47.69 | 48.53 | 47.10 | 48.08 | 12,240,096 | +0.25(+0.51%) |
Oct 16, 2018 | 47.94 | 48.00 | 47.01 | 47.83 | 14,112,358 | +0.10(+0.21%) |
Oct 15, 2018 | 47.72 | 48.07 | 47.34 | 47.73 | 8,757,113 | +0.13(+0.27%) |
Oct 12, 2018 | 49.15 | 49.25 | 46.33 | 47.60 | 31,724,702 | -0.98(-2.01%) |
Oct 11, 2018 | 49.85 | 50.09 | 48.56 | 48.58 | 15,094,320 | -1.51(-3.02%) |
Oct 10, 2018 | 50.79 | 51.34 | 50.09 | 50.09 | 9,403,852 | -0.73(-1.44%) |
Oct 09, 2018 | 50.92 | 51.17 | 50.61 | 50.82 | 4,882,851 | -0.21(-0.42%) |
Oct 08, 2018 | 50.51 | 51.26 | 50.36 | 51.03 | 7,246,137 | +0.37(+0.72%) |
Oct 05, 2018 | 51.31 | 51.34 | 50.44 | 50.67 | 7,725,751 | -0.41(-0.80%) |
Oct 04, 2018 | 50.98 | 51.86 | 50.78 | 51.07 | 20,212,332 | +0.10(+0.20%) |
Oct 03, 2018 | 49.99 | 51.19 | 49.88 | 50.97 | 16,039,388 | +1.21(+2.42%) |
Oct 02, 2018 | 49.84 | 50.22 | 49.49 | 49.77 | 9,701,198 | -0.19(-0.37%) |