Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 42.29 | 42.47 | 41.51 | 42.39 | 2,119,800 | +0.41(+0.98%) |
Dec 28, 2018 | 41.82 | 42.41 | 41.30 | 41.98 | 1,714,900 | +0.42(+1.01%) |
Dec 27, 2018 | 41.10 | 41.56 | 39.84 | 41.56 | 1,868,210 | -0.38(-0.91%) |
Dec 26, 2018 | 39.75 | 41.94 | 39.36 | 41.94 | 2,278,448 | +2.39(+6.04%) |
Dec 24, 2018 | 40.36 | 40.72 | 39.54 | 39.55 | 1,190,400 | -1.24(-3.04%) |
Dec 21, 2018 | 42.22 | 42.63 | 40.54 | 40.79 | 4,771,200 | -1.51(-3.57%) |
Dec 20, 2018 | 43.72 | 44.60 | 41.71 | 42.30 | 4,565,531 | -2.87(-6.35%) |
Dec 19, 2018 | 46.95 | 47.78 | 44.94 | 45.17 | 3,833,549 | -1.60(-3.42%) |
Dec 18, 2018 | 47.65 | 48.00 | 46.45 | 46.77 | 2,365,419 | -0.37(-0.78%) |
Dec 17, 2018 | 47.56 | 47.98 | 46.83 | 47.14 | 1,788,959 | -0.48(-1.01%) |
Dec 14, 2018 | 46.75 | 48.29 | 46.75 | 47.62 | 1,840,200 | +0.35(+0.74%) |
Dec 13, 2018 | 47.72 | 48.04 | 46.85 | 47.27 | 1,333,472 | -0.40(-0.84%) |
Dec 12, 2018 | 47.95 | 48.49 | 47.61 | 47.67 | 1,040,537 | +0.44(+0.93%) |
Dec 11, 2018 | 48.53 | 48.89 | 46.87 | 47.23 | 1,900,233 | -0.50(-1.05%) |
Dec 10, 2018 | 47.66 | 48.18 | 46.70 | 47.73 | 1,557,118 | +0.14(+0.29%) |
Dec 07, 2018 | 49.05 | 49.68 | 47.17 | 47.59 | 2,154,000 | -1.77(-3.59%) |
Dec 06, 2018 | 48.63 | 49.38 | 47.83 | 49.36 | 2,523,223 | +0.59(+1.21%) |
Dec 04, 2018 | 50.98 | 51.08 | 48.52 | 48.77 | 5,194,200 | -2.77(-5.37%) |
Dec 03, 2018 | 52.00 | 52.88 | 51.42 | 51.54 | 4,229,041 | +0.22(+0.43%) |
Nov 30, 2018 | 51.35 | 51.65 | 50.09 | 51.32 | 4,278,700 | -0.24(-0.47%) |
Nov 29, 2018 | 52.16 | 52.73 | 51.38 | 51.56 | 10,919,098 | -0.03(-0.06%) |
Nov 28, 2018 | 51.15 | 51.98 | 50.75 | 51.59 | 1,723,554 | +0.63(+1.24%) |
Nov 27, 2018 | 51.21 | 51.57 | 50.66 | 50.96 | 1,338,060 | -0.60(-1.16%) |
Nov 26, 2018 | 51.16 | 51.63 | 50.72 | 51.56 | 1,462,088 | +0.82(+1.62%) |
Nov 23, 2018 | 49.85 | 51.33 | 49.85 | 50.74 | 880,900 | +0.59(+1.18%) |
Nov 21, 2018 | 50.15 | 50.15 | 50.15 | 0 | +0.66(+1.33%) | |
Nov 20, 2018 | 48.41 | 49.72 | 47.99 | 49.49 | 2,126,395 | +0.22(+0.45%) |
Nov 19, 2018 | 50.45 | 50.71 | 49.14 | 49.27 | 2,317,899 | -1.16(-2.30%) |
Nov 16, 2018 | 50.12 | 51.06 | 49.84 | 50.43 | 1,444,500 | -0.01(-0.02%) |
Nov 15, 2018 | 49.15 | 50.52 | 48.76 | 50.44 | 1,997,061 | +0.73(+1.47%) |
Nov 14, 2018 | 49.92 | 50.66 | 49.38 | 49.71 | 2,649,474 | +0.22(+0.44%) |
Nov 13, 2018 | 48.93 | 50.10 | 48.76 | 49.49 | 3,316,723 | +0.92(+1.89%) |
Nov 12, 2018 | 48.60 | 49.33 | 48.40 | 48.57 | 3,405,853 | -0.18(-0.37%) |
Nov 09, 2018 | 49.04 | 49.49 | 48.33 | 48.75 | 2,910,000 | -0.52(-1.06%) |
Nov 08, 2018 | 49.01 | 50.40 | 48.36 | 49.27 | 3,640,262 | +1.27(+2.65%) |
Nov 07, 2018 | 47.03 | 48.09 | 46.82 | 48.00 | 3,053,431 | +1.43(+3.07%) |
Nov 06, 2018 | 45.97 | 46.94 | 45.59 | 46.57 | 2,531,959 | +0.48(+1.04%) |
Nov 05, 2018 | 45.80 | 46.45 | 45.55 | 46.09 | 3,311,466 | +0.29(+0.63%) |
Nov 02, 2018 | 46.52 | 46.84 | 45.34 | 45.80 | 4,422,100 | -0.60(-1.29%) |
Nov 01, 2018 | 44.56 | 46.42 | 44.28 | 46.40 | 3,723,930 | +2.33(+5.29%) |
Oct 31, 2018 | 43.21 | 44.51 | 42.88 | 44.07 | 4,588,919 | +1.67(+3.94%) |
Oct 30, 2018 | 42.52 | 42.66 | 41.61 | 42.40 | 4,543,645 | +0.07(+0.17%) |
Oct 29, 2018 | 44.45 | 44.82 | 41.73 | 42.33 | 3,366,821 | -1.55(-3.53%) |
Oct 26, 2018 | 44.84 | 44.87 | 43.46 | 43.88 | 3,232,300 | -1.55(-3.41%) |
Oct 25, 2018 | 45.67 | 45.74 | 44.28 | 45.43 | 3,646,187 | +0.35(+0.78%) |
Oct 24, 2018 | 47.88 | 48.04 | 45.02 | 45.08 | 3,023,320 | -3.01(-6.26%) |
Oct 23, 2018 | 47.32 | 48.38 | 46.55 | 48.09 | 3,009,943 | -0.12(-0.25%) |
Oct 22, 2018 | 49.24 | 49.55 | 48.06 | 48.21 | 1,980,083 | -0.79(-1.61%) |
Oct 19, 2018 | 49.96 | 50.32 | 48.89 | 49.00 | 2,722,900 | -0.89(-1.78%) |
Oct 18, 2018 | 51.22 | 51.35 | 49.72 | 49.89 | 3,166,429 | -1.53(-2.98%) |
Oct 17, 2018 | 51.80 | 52.08 | 51.01 | 51.42 | 1,593,916 | -0.48(-0.92%) |
Oct 16, 2018 | 51.30 | 52.07 | 50.90 | 51.90 | 1,848,361 | +1.19(+2.35%) |
Oct 15, 2018 | 50.68 | 51.39 | 50.56 | 50.71 | 1,809,925 | +0.01(+0.02%) |
Oct 12, 2018 | 51.43 | 51.61 | 49.99 | 50.70 | 3,275,300 | +0.08(+0.16%) |
Oct 11, 2018 | 52.00 | 52.18 | 50.39 | 50.62 | 2,488,411 | -1.49(-2.86%) |
Oct 10, 2018 | 53.78 | 53.84 | 52.02 | 52.11 | 1,796,982 | -1.86(-3.45%) |
Oct 09, 2018 | 54.16 | 54.41 | 53.83 | 53.97 | 790,684 | -0.31(-0.57%) |
Oct 08, 2018 | 54.16 | 54.37 | 53.43 | 54.28 | 1,476,870 | +0.04(+0.07%) |
Oct 05, 2018 | 55.05 | 55.56 | 53.91 | 54.24 | 1,475,100 | -0.81(-1.47%) |
Oct 04, 2018 | 55.91 | 56.19 | 54.74 | 55.05 | 1,981,374 | -1.11(-1.98%) |
Oct 03, 2018 | 56.66 | 56.87 | 56.13 | 56.16 | 1,040,324 | -0.32(-0.57%) |
Oct 02, 2018 | 56.83 | 57.07 | 56.38 | 56.48 | 896,594 | -0.28(-0.49%) |