Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 43.73 | 43.76 | 43.41 | 43.58 | 1,207,920 | +0.19(+0.44%) |
Dec 28, 2018 | 43.73 | 43.86 | 43.26 | 43.38 | 3,766,207 | -0.12(-0.27%) |
Dec 27, 2018 | 42.88 | 43.51 | 42.68 | 43.50 | 4,327,320 | +0.02(+0.06%) |
Dec 26, 2018 | 42.51 | 43.48 | 42.37 | 43.48 | 1,857,313 | +0.97(+2.28%) |
Dec 24, 2018 | 43.79 | 43.88 | 42.48 | 42.51 | 1,090,893 | -1.08(-2.47%) |
Dec 21, 2018 | 43.90 | 44.50 | 43.54 | 43.58 | 2,114,640 | -0.45(-1.02%) |
Dec 20, 2018 | 44.40 | 44.40 | 43.84 | 44.03 | 2,043,542 | +0.07(+0.15%) |
Dec 19, 2018 | 44.18 | 44.57 | 43.80 | 43.97 | 1,345,029 | -0.13(-0.30%) |
Dec 18, 2018 | 44.25 | 44.42 | 43.96 | 44.10 | 2,105,052 | +0.00(+0.00%) |
Dec 17, 2018 | 44.92 | 44.93 | 43.97 | 44.10 | 2,175,429 | -0.93(-2.07%) |
Dec 14, 2018 | 45.19 | 45.42 | 44.99 | 45.04 | 1,359,120 | -0.60(-1.32%) |
Dec 13, 2018 | 45.78 | 45.92 | 45.55 | 45.64 | 1,454,713 | +0.12(+0.26%) |
Dec 12, 2018 | 45.51 | 45.82 | 45.49 | 45.52 | 1,205,684 | +0.36(+0.79%) |
Dec 11, 2018 | 44.97 | 45.39 | 44.90 | 45.16 | 1,183,258 | +0.47(+1.05%) |
Dec 10, 2018 | 45.06 | 45.09 | 44.33 | 44.69 | 2,053,877 | -0.38(-0.83%) |
Dec 07, 2018 | 45.13 | 45.28 | 44.95 | 45.07 | 970,389 | +0.14(+0.32%) |
Dec 06, 2018 | 44.61 | 44.95 | 44.19 | 44.93 | 1,692,969 | -0.22(-0.48%) |
Dec 04, 2018 | 45.71 | 45.73 | 45.12 | 45.14 | 1,607,682 | -0.16(-0.35%) |
Dec 03, 2018 | 45.19 | 45.30 | 44.90 | 45.30 | 1,156,956 | +0.02(+0.06%) |
Nov 30, 2018 | 45.30 | 45.34 | 45.06 | 45.28 | 930,940 | -0.19(-0.42%) |
Nov 29, 2018 | 45.34 | 45.70 | 45.29 | 45.47 | 1,388,513 | -0.30(-0.66%) |
Nov 28, 2018 | 45.49 | 45.78 | 45.26 | 45.77 | 1,562,551 | +0.23(+0.49%) |
Nov 27, 2018 | 45.29 | 45.55 | 45.13 | 45.54 | 2,073,581 | +0.50(+1.11%) |
Nov 26, 2018 | 45.04 | 45.14 | 44.85 | 45.04 | 1,977,182 | -0.28(-0.61%) |
Nov 23, 2018 | 45.15 | 45.44 | 45.01 | 45.32 | 1,047,008 | -0.07(-0.15%) |
Nov 21, 2018 | 45.39 | 45.39 | 45.39 | 0 | +0.01(+0.02%) | |
Nov 20, 2018 | 45.55 | 45.69 | 45.32 | 45.38 | 2,422,677 | -0.22(-0.48%) |
Nov 19, 2018 | 45.89 | 45.96 | 45.48 | 45.59 | 1,273,394 | -0.09(-0.20%) |
Nov 16, 2018 | 45.49 | 45.89 | 45.44 | 45.69 | 1,775,069 | +0.40(+0.88%) |
Nov 15, 2018 | 45.29 | 45.31 | 44.79 | 45.29 | 2,431,177 | +0.36(+0.80%) |
Nov 14, 2018 | 44.94 | 45.13 | 44.66 | 44.93 | 1,240,106 | -0.13(-0.28%) |
Nov 13, 2018 | 44.90 | 45.27 | 44.72 | 45.05 | 1,820,197 | +0.57(+1.27%) |
Nov 12, 2018 | 44.69 | 44.84 | 44.43 | 44.49 | 1,657,918 | -0.51(-1.13%) |
Nov 09, 2018 | 45.03 | 45.15 | 44.83 | 44.99 | 1,042,811 | +0.48(+1.07%) |
Nov 08, 2018 | 44.74 | 44.83 | 44.40 | 44.52 | 871,773 | -0.59(-1.31%) |
Nov 07, 2018 | 45.17 | 45.18 | 44.89 | 45.11 | 1,196,836 | +0.53(+1.20%) |
Nov 06, 2018 | 44.55 | 44.63 | 44.42 | 44.58 | 1,206,342 | -0.03(-0.07%) |
Nov 05, 2018 | 44.51 | 44.76 | 44.44 | 44.61 | 1,021,571 | +0.25(+0.56%) |
Nov 02, 2018 | 44.17 | 44.56 | 44.05 | 44.36 | 987,175 | -0.28(-0.62%) |
Nov 01, 2018 | 44.33 | 44.65 | 44.27 | 44.64 | 918,686 | +0.82(+1.88%) |
Oct 31, 2018 | 44.23 | 44.24 | 43.77 | 43.81 | 1,349,649 | -0.53(-1.19%) |
Oct 30, 2018 | 43.71 | 44.36 | 43.68 | 44.34 | 1,251,354 | +0.39(+0.88%) |
Oct 29, 2018 | 44.07 | 44.31 | 43.67 | 43.95 | 1,488,189 | -0.19(-0.43%) |
Oct 26, 2018 | 44.50 | 44.52 | 43.72 | 44.14 | 1,273,744 | -0.73(-1.62%) |
Oct 25, 2018 | 44.94 | 45.05 | 44.69 | 44.87 | 1,167,447 | +0.38(+0.85%) |
Oct 24, 2018 | 44.86 | 44.99 | 44.45 | 44.49 | 1,399,517 | -0.42(-0.94%) |
Oct 23, 2018 | 44.90 | 45.08 | 44.34 | 44.91 | 2,902,389 | +0.48(+1.08%) |
Oct 22, 2018 | 45.08 | 45.13 | 44.27 | 44.43 | 1,457,721 | -0.24(-0.54%) |
Oct 19, 2018 | 44.75 | 44.94 | 44.43 | 44.67 | 1,703,525 | +1.57(+3.65%) |
Oct 18, 2018 | 43.31 | 43.65 | 42.99 | 43.10 | 1,892,300 | -0.84(-1.90%) |
Oct 17, 2018 | 43.75 | 44.04 | 43.46 | 43.93 | 1,199,842 | -0.26(-0.60%) |
Oct 16, 2018 | 44.31 | 44.41 | 44.10 | 44.20 | 795,494 | +0.62(+1.42%) |
Oct 15, 2018 | 43.17 | 43.80 | 43.16 | 43.58 | 1,026,140 | +0.54(+1.25%) |
Oct 12, 2018 | 43.12 | 43.19 | 42.70 | 43.04 | 1,458,644 | +0.18(+0.42%) |
Oct 11, 2018 | 43.71 | 43.74 | 42.64 | 42.86 | 1,564,419 | -0.89(-2.04%) |
Oct 10, 2018 | 44.16 | 44.29 | 43.75 | 43.75 | 922,543 | -0.36(-0.81%) |
Oct 09, 2018 | 43.76 | 44.23 | 43.75 | 44.11 | 925,555 | +0.06(+0.13%) |
Oct 08, 2018 | 43.67 | 44.09 | 43.65 | 44.05 | 831,696 | +0.02(+0.06%) |
Oct 05, 2018 | 43.79 | 44.09 | 43.79 | 44.03 | 1,450,058 | -0.05(-0.11%) |
Oct 04, 2018 | 44.35 | 44.37 | 43.89 | 44.08 | 1,143,107 | -1.10(-2.43%) |
Oct 03, 2018 | 45.33 | 45.55 | 45.14 | 45.18 | 975,971 | +0.00(+0.00%) |
Oct 02, 2018 | 44.94 | 45.28 | 44.86 | 45.18 | 753,123 | -0.50(-1.09%) |