Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 44.36 | 44.55 | 43.52 | 43.92 | 4,026,644 | -0.26(-0.60%) |
Dec 28, 2018 | 44.41 | 44.89 | 44.03 | 44.19 | 3,318,269 | -0.04(-0.09%) |
Dec 27, 2018 | 43.72 | 44.24 | 42.63 | 44.23 | 3,218,841 | +0.08(+0.17%) |
Dec 26, 2018 | 42.29 | 44.19 | 41.84 | 44.15 | 4,157,987 | +2.19(+5.23%) |
Dec 24, 2018 | 43.05 | 43.18 | 41.91 | 41.96 | 4,002,305 | -1.46(-3.37%) |
Dec 21, 2018 | 44.48 | 45.18 | 43.25 | 43.42 | 8,844,204 | -1.06(-2.38%) |
Dec 20, 2018 | 45.85 | 46.19 | 43.86 | 44.48 | 5,035,855 | -1.62(-3.51%) |
Dec 19, 2018 | 46.65 | 47.23 | 45.69 | 46.10 | 4,602,804 | -0.77(-1.65%) |
Dec 18, 2018 | 47.15 | 47.39 | 46.63 | 46.87 | 3,767,925 | +0.20(+0.43%) |
Dec 17, 2018 | 47.10 | 47.34 | 45.86 | 46.67 | 6,152,768 | -0.66(-1.40%) |
Dec 14, 2018 | 46.89 | 48.27 | 46.85 | 47.33 | 4,231,516 | -0.24(-0.50%) |
Dec 13, 2018 | 48.08 | 48.19 | 46.64 | 47.57 | 7,266,405 | -0.53(-1.10%) |
Dec 12, 2018 | 48.65 | 48.67 | 47.77 | 48.10 | 4,378,671 | -0.17(-0.35%) |
Dec 11, 2018 | 48.74 | 48.77 | 47.89 | 48.27 | 3,143,899 | -0.06(-0.12%) |
Dec 10, 2018 | 48.70 | 48.95 | 47.43 | 48.33 | 5,297,773 | -0.21(-0.43%) |
Dec 07, 2018 | 50.30 | 50.45 | 48.33 | 48.53 | 6,601,935 | -2.12(-4.18%) |
Dec 06, 2018 | 49.68 | 50.89 | 49.38 | 50.65 | 8,046,218 | +0.76(+1.52%) |
Dec 04, 2018 | 50.67 | 51.19 | 49.26 | 49.90 | 6,219,494 | -1.33(-2.60%) |
Dec 03, 2018 | 51.73 | 52.46 | 51.10 | 51.23 | 4,289,471 | -0.23(-0.44%) |
Nov 30, 2018 | 50.34 | 51.50 | 50.22 | 51.45 | 4,825,835 | +1.30(+2.59%) |
Nov 29, 2018 | 49.77 | 50.47 | 49.77 | 50.15 | 3,101,126 | +0.14(+0.28%) |
Nov 28, 2018 | 49.98 | 50.01 | 49.15 | 50.01 | 4,047,594 | +0.27(+0.55%) |
Nov 27, 2018 | 50.01 | 50.85 | 49.64 | 49.74 | 6,598,307 | +0.03(+0.06%) |
Nov 26, 2018 | 49.98 | 50.39 | 49.44 | 49.71 | 4,567,168 | +0.08(+0.15%) |
Nov 23, 2018 | 49.67 | 50.14 | 49.15 | 49.64 | 2,352,474 | +0.41(+0.82%) |
Nov 21, 2018 | 49.23 | 49.23 | 49.23 | 0 | +0.64(+1.32%) | |
Nov 20, 2018 | 48.84 | 49.34 | 48.36 | 48.59 | 3,580,476 | -0.77(-1.57%) |
Nov 19, 2018 | 49.70 | 49.79 | 49.07 | 49.36 | 3,191,351 | -0.18(-0.36%) |
Nov 16, 2018 | 49.80 | 49.93 | 48.69 | 49.54 | 5,062,940 | -0.61(-1.22%) |
Nov 15, 2018 | 48.99 | 50.41 | 48.74 | 50.15 | 5,361,582 | +0.71(+1.43%) |
Nov 14, 2018 | 49.71 | 50.35 | 49.23 | 49.45 | 4,612,689 | -0.24(-0.47%) |
Nov 13, 2018 | 49.09 | 50.00 | 49.08 | 49.68 | 6,929,104 | +0.79(+1.62%) |
Nov 12, 2018 | 49.37 | 49.67 | 48.56 | 48.89 | 4,188,869 | -0.57(-1.14%) |
Nov 09, 2018 | 49.73 | 50.42 | 49.11 | 49.46 | 4,489,388 | -0.22(-0.44%) |
Nov 08, 2018 | 49.65 | 49.96 | 49.31 | 49.67 | 4,917,911 | -0.15(-0.30%) |
Nov 07, 2018 | 49.09 | 50.23 | 48.95 | 49.82 | 5,160,265 | +0.96(+1.97%) |
Nov 06, 2018 | 48.48 | 49.41 | 48.29 | 48.86 | 8,554,491 | +0.41(+0.86%) |
Nov 05, 2018 | 48.68 | 48.79 | 48.11 | 48.45 | 6,584,413 | -0.38(-0.77%) |
Nov 02, 2018 | 48.05 | 49.51 | 48.05 | 48.82 | 8,976,760 | +0.82(+1.71%) |
Nov 01, 2018 | 46.45 | 48.09 | 46.45 | 48.01 | 7,194,210 | +1.74(+3.77%) |
Oct 31, 2018 | 46.49 | 47.22 | 46.21 | 46.26 | 8,031,643 | -0.05(-0.10%) |
Oct 30, 2018 | 44.62 | 46.34 | 44.52 | 46.31 | 9,504,150 | +1.17(+2.59%) |
Oct 29, 2018 | 47.04 | 47.28 | 44.38 | 45.14 | 11,888,892 | -1.57(-3.37%) |
Oct 26, 2018 | 47.02 | 47.28 | 45.54 | 46.71 | 10,674,914 | -0.31(-0.66%) |
Oct 25, 2018 | 48.02 | 48.71 | 46.19 | 47.03 | 22,968,946 | -4.41(-8.57%) |
Oct 24, 2018 | 54.42 | 54.45 | 51.22 | 51.43 | 6,503,413 | -2.72(-5.03%) |
Oct 23, 2018 | 53.91 | 54.20 | 52.73 | 54.16 | 4,513,622 | -0.37(-0.67%) |
Oct 22, 2018 | 54.78 | 55.15 | 53.86 | 54.53 | 4,641,351 | -0.24(-0.45%) |
Oct 19, 2018 | 54.81 | 55.06 | 54.36 | 54.77 | 3,987,690 | +0.16(+0.29%) |
Oct 18, 2018 | 55.74 | 55.74 | 54.43 | 54.61 | 3,789,636 | -1.17(-2.09%) |
Oct 17, 2018 | 56.96 | 57.34 | 55.26 | 55.78 | 4,950,251 | +0.24(+0.44%) |
Oct 16, 2018 | 54.46 | 55.72 | 54.19 | 55.53 | 4,372,721 | +1.19(+2.18%) |
Oct 15, 2018 | 53.91 | 54.82 | 53.88 | 54.35 | 3,528,782 | +0.28(+0.52%) |
Oct 12, 2018 | 54.59 | 54.86 | 53.44 | 54.06 | 4,260,668 | +0.33(+0.61%) |
Oct 11, 2018 | 54.57 | 55.35 | 53.17 | 53.73 | 7,578,333 | -0.28(-0.52%) |
Oct 10, 2018 | 55.93 | 55.95 | 53.59 | 54.02 | 8,431,988 | -2.04(-3.63%) |
Oct 09, 2018 | 57.14 | 57.21 | 56.03 | 56.05 | 8,334,343 | -1.06(-1.86%) |
Oct 08, 2018 | 57.38 | 57.54 | 56.68 | 57.12 | 3,917,316 | -0.41(-0.70%) |
Oct 05, 2018 | 58.11 | 58.29 | 57.16 | 57.52 | 4,243,474 | -0.50(-0.86%) |
Oct 04, 2018 | 58.11 | 58.39 | 57.68 | 58.02 | 2,626,650 | -0.09(-0.16%) |
Oct 03, 2018 | 57.83 | 58.42 | 57.72 | 58.11 | 4,692,028 | +0.47(+0.82%) |
Oct 02, 2018 | 57.93 | 58.26 | 57.09 | 57.64 | 4,289,543 | -0.49(-0.84%) |