Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 45.13 | 45.50 | 44.78 | 44.84 | 1,403,815 | -0.18(-0.40%) |
Dec 28, 2018 | 45.57 | 45.63 | 44.94 | 45.02 | 3,014,776 | +0.03(+0.08%) |
Dec 27, 2018 | 44.37 | 45.04 | 43.88 | 44.98 | 2,161,574 | +0.18(+0.40%) |
Dec 26, 2018 | 43.22 | 44.89 | 42.71 | 44.80 | 1,743,235 | +1.65(+3.82%) |
Dec 24, 2018 | 44.28 | 44.59 | 43.15 | 43.15 | 1,082,508 | -1.34(-3.01%) |
Dec 21, 2018 | 44.52 | 45.10 | 44.24 | 44.49 | 2,379,376 | -0.40(-0.88%) |
Dec 20, 2018 | 45.10 | 45.49 | 44.66 | 44.89 | 3,457,977 | +0.03(+0.06%) |
Dec 19, 2018 | 45.76 | 46.16 | 44.61 | 44.86 | 3,120,987 | -0.42(-0.93%) |
Dec 18, 2018 | 46.37 | 46.42 | 45.02 | 45.29 | 2,552,538 | -1.12(-2.41%) |
Dec 17, 2018 | 46.94 | 47.00 | 46.22 | 46.40 | 1,678,692 | -0.31(-0.66%) |
Dec 14, 2018 | 47.08 | 47.38 | 46.58 | 46.71 | 1,228,906 | -0.48(-1.01%) |
Dec 13, 2018 | 46.76 | 47.21 | 46.67 | 47.19 | 2,380,259 | +0.93(+2.02%) |
Dec 12, 2018 | 46.70 | 46.80 | 46.22 | 46.26 | 1,100,747 | +0.62(+1.36%) |
Dec 11, 2018 | 46.31 | 46.45 | 45.50 | 45.64 | 1,604,005 | -0.23(-0.50%) |
Dec 10, 2018 | 46.06 | 46.12 | 45.39 | 45.87 | 1,680,897 | -0.20(-0.44%) |
Dec 07, 2018 | 47.07 | 47.60 | 46.00 | 46.07 | 1,843,998 | -0.22(-0.48%) |
Dec 06, 2018 | 46.09 | 46.36 | 45.43 | 46.29 | 2,585,973 | -0.78(-1.66%) |
Dec 04, 2018 | 47.90 | 47.96 | 46.96 | 47.07 | 1,427,577 | -1.23(-2.55%) |
Dec 03, 2018 | 48.31 | 48.44 | 47.87 | 48.30 | 1,452,756 | +1.14(+2.43%) |
Nov 30, 2018 | 47.19 | 47.32 | 46.92 | 47.15 | 1,996,721 | +0.24(+0.51%) |
Nov 29, 2018 | 46.87 | 47.17 | 46.67 | 46.92 | 1,524,042 | -0.08(-0.16%) |
Nov 28, 2018 | 46.24 | 46.99 | 45.95 | 46.99 | 1,684,326 | +0.98(+2.14%) |
Nov 27, 2018 | 46.03 | 46.18 | 45.64 | 46.01 | 2,036,223 | -0.42(-0.89%) |
Nov 26, 2018 | 46.48 | 46.70 | 46.27 | 46.42 | 1,392,659 | +0.65(+1.43%) |
Nov 23, 2018 | 45.75 | 45.98 | 45.53 | 45.77 | 3,026,983 | -2.21(-4.61%) |
Nov 21, 2018 | 47.98 | 47.98 | 47.98 | 0 | +1.11(+2.37%) | |
Nov 20, 2018 | 47.58 | 47.65 | 46.65 | 46.87 | 1,601,575 | -1.15(-2.40%) |
Nov 19, 2018 | 48.18 | 48.32 | 47.83 | 48.03 | 1,063,592 | -0.40(-0.82%) |
Nov 16, 2018 | 48.20 | 48.62 | 48.04 | 48.43 | 2,126,211 | -0.02(-0.03%) |
Nov 15, 2018 | 47.65 | 48.56 | 47.38 | 48.44 | 2,262,222 | +0.99(+2.09%) |
Nov 14, 2018 | 47.98 | 48.06 | 47.21 | 47.45 | 2,398,519 | +0.94(+2.02%) |
Nov 13, 2018 | 47.07 | 47.52 | 46.46 | 46.51 | 3,519,093 | -1.24(-2.59%) |
Nov 12, 2018 | 48.54 | 48.67 | 47.64 | 47.75 | 1,396,110 | -0.92(-1.90%) |
Nov 09, 2018 | 48.37 | 48.85 | 48.21 | 48.67 | 2,551,949 | -0.36(-0.74%) |
Nov 08, 2018 | 50.09 | 50.17 | 48.99 | 49.04 | 1,559,257 | -1.26(-2.51%) |
Nov 07, 2018 | 50.48 | 50.50 | 50.05 | 50.30 | 1,124,900 | +0.64(+1.28%) |
Nov 06, 2018 | 49.53 | 49.70 | 49.17 | 49.66 | 1,033,188 | +0.08(+0.17%) |
Nov 05, 2018 | 49.83 | 49.95 | 49.38 | 49.58 | 1,139,091 | +0.99(+2.04%) |
Nov 02, 2018 | 49.22 | 49.37 | 48.12 | 48.59 | 1,893,176 | -0.44(-0.90%) |
Nov 01, 2018 | 49.32 | 49.39 | 48.60 | 49.03 | 2,318,358 | -0.66(-1.33%) |
Oct 31, 2018 | 49.36 | 50.11 | 49.27 | 49.69 | 2,234,188 | +0.61(+1.24%) |
Oct 30, 2018 | 48.65 | 49.16 | 48.43 | 49.08 | 2,483,500 | +0.50(+1.03%) |
Oct 29, 2018 | 49.44 | 49.52 | 48.21 | 48.58 | 2,016,252 | -0.47(-0.95%) |
Oct 26, 2018 | 47.93 | 49.43 | 47.87 | 49.04 | 3,324,763 | -0.28(-0.57%) |
Oct 25, 2018 | 49.47 | 49.93 | 49.12 | 49.32 | 2,653,653 | +1.03(+2.12%) |
Oct 24, 2018 | 49.73 | 49.81 | 48.20 | 48.30 | 2,971,880 | -1.66(-3.33%) |
Oct 23, 2018 | 49.86 | 50.22 | 49.37 | 49.96 | 3,400,154 | -0.75(-1.47%) |
Oct 22, 2018 | 51.10 | 51.13 | 50.55 | 50.71 | 1,250,303 | -0.86(-1.66%) |
Oct 19, 2018 | 51.43 | 51.79 | 51.38 | 51.56 | 2,512,441 | +0.24(+0.46%) |
Oct 18, 2018 | 51.62 | 51.95 | 51.16 | 51.33 | 2,620,007 | -0.98(-1.86%) |
Oct 17, 2018 | 52.66 | 52.66 | 51.88 | 52.30 | 1,226,084 | -0.27(-0.52%) |
Oct 16, 2018 | 52.27 | 53.03 | 52.19 | 52.57 | 1,704,069 | -0.10(-0.19%) |
Oct 15, 2018 | 52.81 | 52.91 | 52.46 | 52.67 | 2,395,127 | +0.46(+0.88%) |
Oct 12, 2018 | 52.72 | 52.72 | 51.62 | 52.22 | 3,480,552 | +0.01(+0.02%) |
Oct 11, 2018 | 53.13 | 53.20 | 51.77 | 52.21 | 1,798,778 | -1.24(-2.32%) |
Oct 10, 2018 | 54.34 | 54.38 | 53.28 | 53.45 | 2,753,344 | -0.14(-0.25%) |
Oct 09, 2018 | 52.96 | 53.95 | 52.84 | 53.58 | 1,712,487 | +0.76(+1.44%) |
Oct 08, 2018 | 52.61 | 53.00 | 52.40 | 52.82 | 1,522,340 | -1.09(-2.03%) |
Oct 05, 2018 | 54.43 | 54.49 | 53.57 | 53.91 | 1,031,912 | -0.70(-1.27%) |
Oct 04, 2018 | 55.01 | 55.09 | 54.31 | 54.61 | 1,831,258 | -0.42(-0.76%) |
Oct 03, 2018 | 55.20 | 55.37 | 54.79 | 55.02 | 1,334,996 | -0.02(-0.03%) |
Oct 02, 2018 | 55.23 | 55.30 | 54.86 | 55.04 | 1,030,293 | -0.45(-0.81%) |