Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 42.90 | 43.47 | 42.33 | 43.46 | 1,470,143 | +0.72(+1.68%) |
Dec 28, 2018 | 42.76 | 42.99 | 42.36 | 42.74 | 1,129,982 | +0.02(+0.04%) |
Dec 27, 2018 | 42.39 | 42.73 | 41.62 | 42.73 | 1,401,931 | +0.24(+0.56%) |
Dec 26, 2018 | 42.43 | 42.78 | 41.31 | 42.49 | 1,529,695 | +0.17(+0.40%) |
Dec 24, 2018 | 45.41 | 45.79 | 42.30 | 42.32 | 743,296 | -3.16(-6.95%) |
Dec 21, 2018 | 45.59 | 46.69 | 45.36 | 45.48 | 5,138,259 | +0.06(+0.13%) |
Dec 20, 2018 | 45.08 | 45.98 | 44.82 | 45.42 | 1,499,443 | +0.34(+0.76%) |
Dec 19, 2018 | 44.81 | 45.57 | 44.54 | 45.08 | 1,690,696 | +0.47(+1.06%) |
Dec 18, 2018 | 45.00 | 45.59 | 44.52 | 44.61 | 1,408,623 | -0.37(-0.82%) |
Dec 17, 2018 | 46.69 | 46.70 | 44.76 | 44.97 | 1,545,596 | -1.68(-3.60%) |
Dec 14, 2018 | 46.83 | 47.06 | 46.41 | 46.65 | 1,789,803 | -0.62(-1.31%) |
Dec 13, 2018 | 47.38 | 47.52 | 47.14 | 47.27 | 914,902 | -0.12(-0.26%) |
Dec 12, 2018 | 47.61 | 47.99 | 47.35 | 47.39 | 1,491,308 | -0.10(-0.20%) |
Dec 11, 2018 | 47.79 | 47.79 | 47.28 | 47.49 | 876,951 | -0.16(-0.34%) |
Dec 10, 2018 | 47.82 | 47.95 | 46.90 | 47.65 | 738,917 | -0.16(-0.34%) |
Dec 07, 2018 | 47.56 | 48.10 | 47.14 | 47.82 | 1,459,203 | +0.32(+0.68%) |
Dec 06, 2018 | 47.31 | 47.52 | 46.49 | 47.49 | 1,595,503 | +0.31(+0.65%) |
Dec 04, 2018 | 47.02 | 47.41 | 46.75 | 47.18 | 1,236,759 | +0.48(+1.02%) |
Dec 03, 2018 | 46.74 | 47.01 | 46.27 | 46.70 | 1,030,078 | +0.11(+0.24%) |
Nov 30, 2018 | 45.94 | 46.67 | 45.94 | 46.59 | 2,296,698 | +0.55(+1.20%) |
Nov 29, 2018 | 46.13 | 46.19 | 45.66 | 46.04 | 1,180,633 | -0.20(-0.44%) |
Nov 28, 2018 | 46.23 | 46.68 | 45.96 | 46.24 | 1,503,850 | +0.06(+0.14%) |
Nov 27, 2018 | 45.97 | 46.24 | 45.90 | 46.18 | 1,438,402 | +0.08(+0.18%) |
Nov 26, 2018 | 45.80 | 46.23 | 45.80 | 46.10 | 699,400 | +0.32(+0.69%) |
Nov 23, 2018 | 45.96 | 46.00 | 45.59 | 45.78 | 539,587 | -0.22(-0.48%) |
Nov 21, 2018 | 46.00 | 46.00 | 46.00 | 0 | +0.16(+0.35%) | |
Nov 20, 2018 | 46.36 | 46.61 | 45.63 | 45.84 | 887,756 | -0.58(-1.24%) |
Nov 19, 2018 | 46.22 | 46.60 | 46.19 | 46.41 | 1,077,075 | +0.24(+0.53%) |
Nov 16, 2018 | 46.23 | 46.34 | 46.02 | 46.17 | 1,066,350 | -0.05(-0.11%) |
Nov 15, 2018 | 46.05 | 46.23 | 45.55 | 46.22 | 1,331,350 | +0.06(+0.14%) |
Nov 14, 2018 | 47.04 | 47.04 | 45.90 | 46.15 | 1,377,390 | -0.84(-1.78%) |
Nov 13, 2018 | 46.30 | 47.14 | 45.80 | 46.99 | 1,372,693 | +1.15(+2.51%) |
Nov 12, 2018 | 45.40 | 46.37 | 45.14 | 45.84 | 1,137,693 | +0.40(+0.87%) |
Nov 09, 2018 | 44.57 | 45.53 | 44.50 | 45.44 | 855,127 | +0.54(+1.21%) |
Nov 08, 2018 | 45.16 | 45.20 | 44.61 | 44.90 | 937,756 | -0.22(-0.49%) |
Nov 07, 2018 | 44.90 | 45.19 | 44.68 | 45.12 | 1,262,608 | +0.41(+0.93%) |
Nov 06, 2018 | 44.19 | 44.73 | 44.17 | 44.70 | 1,797,974 | +0.50(+1.14%) |
Nov 05, 2018 | 43.80 | 44.36 | 43.70 | 44.20 | 1,262,931 | +0.54(+1.23%) |
Nov 02, 2018 | 43.69 | 43.89 | 43.18 | 43.66 | 857,963 | +0.15(+0.35%) |
Nov 01, 2018 | 43.10 | 43.51 | 42.91 | 43.51 | 1,227,006 | +0.48(+1.11%) |
Oct 31, 2018 | 43.42 | 43.55 | 42.79 | 43.03 | 1,803,384 | -0.37(-0.86%) |
Oct 30, 2018 | 43.48 | 43.76 | 43.10 | 43.40 | 905,271 | +0.09(+0.21%) |
Oct 29, 2018 | 43.23 | 43.92 | 43.02 | 43.31 | 1,001,617 | +0.13(+0.30%) |
Oct 26, 2018 | 44.04 | 44.19 | 42.89 | 43.19 | 1,035,154 | -0.86(-1.95%) |
Oct 25, 2018 | 44.87 | 44.87 | 43.96 | 44.04 | 995,342 | -0.79(-1.77%) |
Oct 24, 2018 | 45.01 | 45.50 | 44.71 | 44.84 | 1,833,391 | -0.02(-0.04%) |
Oct 23, 2018 | 44.69 | 45.14 | 44.47 | 44.86 | 1,200,962 | +0.02(+0.04%) |
Oct 22, 2018 | 45.39 | 45.59 | 44.76 | 44.84 | 1,194,834 | -0.55(-1.21%) |
Oct 19, 2018 | 44.75 | 45.59 | 44.75 | 45.39 | 525,776 | +0.70(+1.56%) |
Oct 18, 2018 | 44.30 | 45.12 | 44.30 | 44.69 | 617,563 | +0.24(+0.53%) |
Oct 17, 2018 | 44.09 | 44.51 | 43.75 | 44.46 | 861,256 | +0.38(+0.86%) |
Oct 16, 2018 | 43.63 | 44.22 | 43.52 | 44.08 | 824,466 | +0.40(+0.91%) |
Oct 15, 2018 | 43.27 | 43.95 | 43.12 | 43.68 | 869,300 | +0.38(+0.88%) |
Oct 12, 2018 | 43.77 | 43.91 | 42.88 | 43.30 | 707,530 | -0.28(-0.63%) |
Oct 11, 2018 | 44.81 | 44.86 | 43.53 | 43.57 | 823,607 | -1.23(-2.75%) |
Oct 10, 2018 | 44.86 | 45.42 | 44.78 | 44.81 | 801,615 | -0.25(-0.56%) |
Oct 09, 2018 | 45.10 | 45.36 | 44.99 | 45.06 | 839,334 | -0.01(-0.02%) |
Oct 08, 2018 | 44.87 | 45.24 | 44.77 | 45.07 | 994,401 | +0.19(+0.43%) |
Oct 05, 2018 | 44.54 | 45.06 | 44.35 | 44.87 | 659,070 | +0.31(+0.69%) |
Oct 04, 2018 | 44.57 | 44.81 | 44.23 | 44.56 | 468,172 | -0.19(-0.42%) |
Oct 03, 2018 | 44.61 | 44.94 | 44.42 | 44.75 | 606,867 | +0.08(+0.18%) |
Oct 02, 2018 | 44.67 | 44.97 | 44.47 | 44.67 | 744,308 | +0.06(+0.15%) |