Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 45.37 | 45.64 | 44.38 | 44.92 | 8,075,664 | -0.22(-0.49%) |
Dec 28, 2018 | 45.64 | 45.90 | 44.47 | 45.14 | 5,996,203 | -0.23(-0.51%) |
Dec 27, 2018 | 44.09 | 45.39 | 43.61 | 45.37 | 7,805,272 | +0.60(+1.34%) |
Dec 26, 2018 | 42.86 | 44.80 | 42.16 | 44.78 | 12,470,351 | +2.34(+5.52%) |
Dec 24, 2018 | 43.74 | 44.65 | 42.36 | 42.43 | 7,122,085 | -1.79(-4.06%) |
Dec 21, 2018 | 45.93 | 46.26 | 43.37 | 44.23 | 20,017,998 | -1.16(-2.55%) |
Dec 20, 2018 | 44.54 | 46.04 | 44.30 | 45.38 | 10,208,747 | +0.69(+1.55%) |
Dec 19, 2018 | 45.65 | 46.42 | 44.23 | 44.69 | 8,670,009 | -0.95(-2.09%) |
Dec 18, 2018 | 46.06 | 46.16 | 45.12 | 45.64 | 9,097,885 | +0.23(+0.51%) |
Dec 17, 2018 | 45.91 | 46.70 | 44.99 | 45.41 | 9,068,808 | -0.65(-1.40%) |
Dec 14, 2018 | 45.79 | 46.73 | 45.31 | 46.06 | 7,424,290 | -0.73(-1.57%) |
Dec 13, 2018 | 47.02 | 47.52 | 46.03 | 46.79 | 8,033,386 | +0.06(+0.12%) |
Dec 12, 2018 | 47.31 | 48.44 | 46.70 | 46.73 | 11,873,594 | +0.24(+0.52%) |
Dec 11, 2018 | 46.85 | 47.13 | 46.03 | 46.49 | 11,056,388 | +0.31(+0.67%) |
Dec 10, 2018 | 45.56 | 46.66 | 45.02 | 46.18 | 11,373,277 | +0.63(+1.38%) |
Dec 07, 2018 | 46.17 | 47.04 | 45.53 | 45.56 | 18,948,616 | -0.89(-1.91%) |
Dec 06, 2018 | 44.61 | 46.60 | 43.89 | 46.44 | 19,193,120 | +1.57(+3.50%) |
Dec 04, 2018 | 45.01 | 46.69 | 44.70 | 44.87 | 23,321,726 | -0.08(-0.17%) |
Dec 03, 2018 | 49.19 | 49.62 | 44.80 | 44.95 | 31,678,134 | -3.16(-6.58%) |
Nov 30, 2018 | 50.67 | 50.69 | 47.52 | 48.11 | 15,044,729 | -2.59(-5.10%) |
Nov 29, 2018 | 48.85 | 51.04 | 48.81 | 50.70 | 9,619,827 | +1.49(+3.02%) |
Nov 28, 2018 | 49.29 | 49.40 | 48.21 | 49.21 | 7,738,428 | +0.26(+0.53%) |
Nov 27, 2018 | 48.82 | 49.02 | 48.04 | 48.95 | 8,080,989 | -0.15(-0.31%) |
Nov 26, 2018 | 48.89 | 49.21 | 48.22 | 49.11 | 9,622,623 | +0.83(+1.72%) |
Nov 23, 2018 | 48.67 | 49.19 | 47.96 | 48.28 | 5,316,631 | -0.77(-1.57%) |
Nov 21, 2018 | 49.05 | 49.05 | 49.05 | 0 | +1.53(+3.23%) | |
Nov 20, 2018 | 46.08 | 48.13 | 45.17 | 47.52 | 14,308,294 | +0.12(+0.24%) |
Nov 19, 2018 | 49.01 | 49.07 | 47.16 | 47.40 | 13,523,013 | -1.74(-3.53%) |
Nov 16, 2018 | 51.18 | 51.22 | 49.05 | 49.14 | 11,088,486 | -2.53(-4.89%) |
Nov 15, 2018 | 49.59 | 51.77 | 49.22 | 51.66 | 12,707,593 | +1.89(+3.80%) |
Nov 14, 2018 | 51.31 | 51.60 | 49.55 | 49.77 | 9,415,602 | -0.92(-1.81%) |
Nov 13, 2018 | 52.28 | 53.03 | 50.53 | 50.69 | 10,713,319 | -1.29(-2.49%) |
Nov 12, 2018 | 53.05 | 53.63 | 51.90 | 51.98 | 13,024,652 | -1.08(-2.04%) |
Nov 09, 2018 | 53.05 | 54.90 | 51.60 | 53.06 | 35,811,864 | -7.50(-12.39%) |
Nov 08, 2018 | 63.05 | 63.08 | 60.14 | 60.57 | 14,995,560 | -2.22(-3.53%) |
Nov 07, 2018 | 62.95 | 64.24 | 62.69 | 62.78 | 13,144,424 | +0.81(+1.31%) |
Nov 06, 2018 | 62.04 | 63.64 | 61.41 | 61.97 | 9,772,268 | -0.09(-0.14%) |
Nov 05, 2018 | 65.59 | 65.88 | 61.73 | 62.06 | 16,996,596 | -4.49(-6.74%) |
Nov 02, 2018 | 67.47 | 67.80 | 65.96 | 66.55 | 6,326,400 | -0.32(-0.48%) |
Nov 01, 2018 | 67.02 | 67.26 | 65.54 | 66.86 | 5,269,247 | +0.26(+0.39%) |
Oct 31, 2018 | 66.24 | 67.66 | 65.71 | 66.60 | 7,839,716 | +1.51(+2.33%) |
Oct 30, 2018 | 63.36 | 65.11 | 63.03 | 65.09 | 9,582,761 | +2.18(+3.47%) |
Oct 29, 2018 | 67.85 | 67.85 | 61.15 | 62.91 | 11,464,128 | -3.49(-5.26%) |
Oct 26, 2018 | 65.83 | 67.72 | 65.20 | 66.40 | 6,776,753 | -1.43(-2.10%) |
Oct 25, 2018 | 65.61 | 68.22 | 65.26 | 67.83 | 7,350,896 | +2.96(+4.57%) |
Oct 24, 2018 | 66.68 | 67.61 | 64.86 | 64.87 | 11,537,236 | -1.67(-2.51%) |
Oct 23, 2018 | 65.39 | 66.93 | 64.35 | 66.54 | 7,102,291 | -0.77(-1.15%) |
Oct 22, 2018 | 67.62 | 68.44 | 66.86 | 67.31 | 6,195,965 | +0.03(+0.04%) |
Oct 19, 2018 | 69.64 | 70.18 | 67.07 | 67.28 | 11,167,382 | -1.99(-2.87%) |
Oct 18, 2018 | 71.35 | 71.94 | 68.70 | 69.27 | 20,889,086 | -6.26(-8.29%) |
Oct 17, 2018 | 74.61 | 75.75 | 74.23 | 75.53 | 5,514,371 | -0.41(-0.55%) |
Oct 16, 2018 | 73.77 | 76.18 | 73.56 | 75.94 | 7,451,355 | +2.95(+4.04%) |
Oct 15, 2018 | 72.86 | 73.98 | 71.43 | 72.99 | 11,940,459 | -2.17(-2.89%) |
Oct 12, 2018 | 75.62 | 77.41 | 73.84 | 75.16 | 13,162,972 | +3.93(+5.51%) |
Oct 11, 2018 | 71.19 | 72.96 | 70.64 | 71.23 | 8,221,453 | +0.26(+0.37%) |
Oct 10, 2018 | 74.73 | 74.89 | 70.83 | 70.97 | 10,174,662 | -3.92(-5.23%) |
Oct 09, 2018 | 74.16 | 76.06 | 73.91 | 74.89 | 4,787,215 | +0.01(+0.01%) |
Oct 08, 2018 | 76.22 | 76.44 | 73.63 | 74.88 | 6,330,654 | -1.89(-2.46%) |
Oct 05, 2018 | 77.41 | 78.13 | 75.87 | 76.77 | 5,475,146 | -0.74(-0.96%) |
Oct 04, 2018 | 79.58 | 79.75 | 77.00 | 77.51 | 7,785,285 | -2.57(-3.20%) |
Oct 03, 2018 | 80.85 | 80.96 | 79.60 | 80.08 | 4,738,026 | -0.36(-0.44%) |
Oct 02, 2018 | 80.08 | 80.78 | 79.29 | 80.44 | 5,572,109 | +0.11(+0.13%) |