Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 43.87 | 44.48 | 43.67 | 44.34 | 2,148,490 | +0.77(+1.76%) |
Dec 28, 2018 | 43.34 | 44.10 | 43.02 | 43.57 | 1,775,711 | +0.31(+0.71%) |
Dec 27, 2018 | 42.47 | 43.28 | 41.45 | 43.27 | 2,317,166 | +0.28(+0.64%) |
Dec 26, 2018 | 40.92 | 43.02 | 40.87 | 42.99 | 3,762,798 | +2.21(+5.42%) |
Dec 24, 2018 | 40.27 | 41.73 | 39.71 | 40.78 | 2,156,049 | +0.14(+0.35%) |
Dec 21, 2018 | 40.63 | 42.36 | 40.51 | 40.64 | 7,806,649 | +0.70(+1.75%) |
Dec 20, 2018 | 39.52 | 40.77 | 39.23 | 39.94 | 3,292,557 | +0.45(+1.14%) |
Dec 19, 2018 | 40.83 | 41.48 | 39.25 | 39.49 | 4,059,586 | -1.31(-3.21%) |
Dec 18, 2018 | 39.98 | 41.32 | 39.98 | 40.80 | 2,952,189 | +1.11(+2.79%) |
Dec 17, 2018 | 40.72 | 41.12 | 39.33 | 39.69 | 3,212,420 | -1.37(-3.33%) |
Dec 14, 2018 | 41.07 | 42.15 | 40.85 | 41.06 | 3,319,019 | -0.57(-1.36%) |
Dec 13, 2018 | 43.26 | 43.75 | 41.49 | 41.62 | 3,062,583 | -1.65(-3.81%) |
Dec 12, 2018 | 43.67 | 44.13 | 43.02 | 43.27 | 2,432,946 | -0.22(-0.50%) |
Dec 11, 2018 | 44.32 | 44.99 | 43.12 | 43.49 | 2,655,791 | -0.28(-0.63%) |
Dec 10, 2018 | 44.27 | 44.54 | 42.92 | 43.77 | 2,363,800 | -0.45(-1.02%) |
Dec 07, 2018 | 45.35 | 45.86 | 43.78 | 44.22 | 2,472,437 | -1.18(-2.61%) |
Dec 06, 2018 | 45.17 | 45.51 | 44.05 | 45.40 | 3,160,286 | -0.38(-0.84%) |
Dec 04, 2018 | 47.02 | 47.11 | 45.07 | 45.78 | 3,531,025 | -1.13(-2.42%) |
Dec 03, 2018 | 47.67 | 47.77 | 46.12 | 46.92 | 2,928,447 | -0.09(-0.20%) |
Nov 30, 2018 | 46.15 | 47.36 | 46.15 | 47.01 | 3,138,329 | +0.86(+1.86%) |
Nov 29, 2018 | 46.82 | 47.01 | 45.89 | 46.15 | 3,040,548 | -0.69(-1.48%) |
Nov 28, 2018 | 46.01 | 47.12 | 45.24 | 46.84 | 3,291,230 | +1.20(+2.63%) |
Nov 27, 2018 | 45.91 | 46.08 | 45.00 | 45.64 | 3,858,454 | -0.43(-0.94%) |
Nov 26, 2018 | 44.76 | 46.43 | 44.62 | 46.07 | 6,463,909 | +1.93(+4.38%) |
Nov 23, 2018 | 43.77 | 44.59 | 43.39 | 44.14 | 2,516,470 | +0.00(+0.00%) |
Nov 21, 2018 | 44.14 | 44.14 | 44.14 | 0 | +5.73(+14.91%) | |
Nov 20, 2018 | 38.99 | 40.97 | 37.74 | 38.41 | 8,164,368 | -2.27(-5.57%) |
Nov 19, 2018 | 42.35 | 42.71 | 40.11 | 40.68 | 4,401,613 | -1.73(-4.07%) |
Nov 16, 2018 | 42.37 | 42.53 | 41.05 | 42.41 | 4,344,373 | -0.43(-1.01%) |
Nov 15, 2018 | 41.99 | 43.02 | 41.14 | 42.84 | 3,481,592 | +0.20(+0.47%) |
Nov 14, 2018 | 43.08 | 44.09 | 42.35 | 42.64 | 3,569,078 | +0.07(+0.16%) |
Nov 13, 2018 | 42.51 | 42.91 | 41.75 | 42.57 | 2,129,528 | +0.16(+0.37%) |
Nov 12, 2018 | 42.21 | 43.07 | 41.97 | 42.42 | 2,221,027 | +0.54(+1.29%) |
Nov 09, 2018 | 42.01 | 42.84 | 41.79 | 41.87 | 2,831,539 | -0.47(-1.10%) |
Nov 08, 2018 | 42.37 | 42.73 | 41.79 | 42.34 | 1,802,340 | +0.33(+0.77%) |
Nov 07, 2018 | 42.14 | 42.49 | 40.77 | 42.02 | 2,331,526 | -0.24(-0.57%) |
Nov 06, 2018 | 41.64 | 42.29 | 41.57 | 42.26 | 2,507,449 | +0.42(+1.00%) |
Nov 05, 2018 | 40.61 | 41.95 | 40.46 | 41.84 | 3,256,916 | +1.17(+2.87%) |
Nov 02, 2018 | 40.32 | 40.84 | 39.99 | 40.67 | 2,246,634 | +0.72(+1.79%) |
Nov 01, 2018 | 39.49 | 40.56 | 39.06 | 39.96 | 2,880,710 | +0.67(+1.70%) |
Oct 31, 2018 | 40.84 | 40.84 | 39.25 | 39.29 | 2,840,504 | -1.26(-3.10%) |
Oct 30, 2018 | 39.01 | 40.72 | 38.71 | 40.55 | 3,830,280 | +1.86(+4.80%) |
Oct 29, 2018 | 38.33 | 39.56 | 38.12 | 38.69 | 3,830,830 | +0.68(+1.78%) |
Oct 26, 2018 | 37.82 | 38.43 | 37.06 | 38.01 | 3,089,737 | -0.14(-0.37%) |
Oct 25, 2018 | 38.80 | 38.93 | 37.92 | 38.16 | 4,643,690 | -0.58(-1.51%) |
Oct 24, 2018 | 39.26 | 40.18 | 38.64 | 38.74 | 3,160,100 | -0.45(-1.15%) |
Oct 23, 2018 | 39.01 | 39.49 | 38.35 | 39.19 | 2,630,973 | -0.29(-0.74%) |
Oct 22, 2018 | 39.70 | 39.84 | 39.21 | 39.48 | 3,008,205 | -0.02(-0.04%) |
Oct 19, 2018 | 40.76 | 40.89 | 39.26 | 39.50 | 3,941,118 | -1.18(-2.89%) |
Oct 18, 2018 | 40.01 | 40.71 | 39.58 | 40.67 | 3,341,972 | -0.15(-0.38%) |
Oct 17, 2018 | 41.86 | 41.86 | 40.09 | 40.83 | 3,731,859 | -1.18(-2.80%) |
Oct 16, 2018 | 41.77 | 42.37 | 41.18 | 42.00 | 2,858,167 | +0.34(+0.81%) |
Oct 15, 2018 | 41.17 | 42.11 | 41.16 | 41.66 | 4,208,429 | +0.53(+1.29%) |
Oct 12, 2018 | 40.48 | 41.24 | 40.35 | 41.13 | 2,931,951 | +1.28(+3.22%) |
Oct 11, 2018 | 39.69 | 41.03 | 39.45 | 39.85 | 3,298,640 | +0.15(+0.38%) |
Oct 10, 2018 | 40.62 | 40.67 | 39.57 | 39.70 | 3,109,972 | -0.92(-2.26%) |
Oct 09, 2018 | 40.90 | 41.25 | 40.36 | 40.62 | 2,900,552 | +0.08(+0.20%) |
Oct 08, 2018 | 39.39 | 40.84 | 39.26 | 40.54 | 3,278,701 | +1.14(+2.90%) |
Oct 05, 2018 | 39.32 | 40.09 | 39.17 | 39.40 | 2,350,176 | +0.22(+0.55%) |
Oct 04, 2018 | 39.92 | 40.24 | 38.99 | 39.18 | 1,932,909 | -0.83(-2.07%) |
Oct 03, 2018 | 39.36 | 40.10 | 39.16 | 40.01 | 2,991,826 | +0.77(+1.96%) |
Oct 02, 2018 | 41.50 | 41.76 | 39.21 | 39.24 | 4,100,783 | -2.31(-5.56%) |