Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 44.10 | 44.13 | 43.78 | 43.94 | 1,197,818 | +0.19(+0.44%) |
Dec 28, 2018 | 44.10 | 44.23 | 43.62 | 43.75 | 3,734,712 | -0.12(-0.27%) |
Dec 27, 2018 | 43.24 | 43.88 | 43.04 | 43.87 | 4,291,132 | +0.03(+0.06%) |
Dec 26, 2018 | 42.87 | 43.84 | 42.72 | 43.84 | 1,841,781 | +0.98(+2.28%) |
Dec 24, 2018 | 44.16 | 44.25 | 42.84 | 42.87 | 1,081,770 | -1.09(-2.47%) |
Dec 21, 2018 | 44.27 | 44.88 | 43.91 | 43.95 | 2,096,955 | -0.45(-1.02%) |
Dec 20, 2018 | 44.78 | 44.78 | 44.21 | 44.41 | 2,026,452 | +0.07(+0.15%) |
Dec 19, 2018 | 44.55 | 44.94 | 44.17 | 44.34 | 1,333,780 | -0.13(-0.30%) |
Dec 18, 2018 | 44.62 | 44.79 | 44.33 | 44.47 | 2,087,448 | +0.00(+0.00%) |
Dec 17, 2018 | 45.30 | 45.31 | 44.34 | 44.47 | 2,157,236 | -0.94(-2.07%) |
Dec 14, 2018 | 45.58 | 45.80 | 45.37 | 45.42 | 1,347,754 | -0.61(-1.32%) |
Dec 13, 2018 | 46.16 | 46.31 | 45.94 | 46.02 | 1,442,547 | +0.12(+0.26%) |
Dec 12, 2018 | 45.89 | 46.21 | 45.88 | 45.90 | 1,195,601 | +0.36(+0.79%) |
Dec 11, 2018 | 45.35 | 45.77 | 45.28 | 45.54 | 1,173,363 | +0.47(+1.05%) |
Dec 10, 2018 | 45.44 | 45.47 | 44.70 | 45.07 | 2,036,701 | -0.38(-0.83%) |
Dec 07, 2018 | 45.51 | 45.66 | 45.33 | 45.45 | 962,273 | +0.14(+0.32%) |
Dec 06, 2018 | 44.99 | 45.33 | 44.56 | 45.31 | 1,678,811 | -0.22(-0.48%) |
Dec 04, 2018 | 46.10 | 46.11 | 45.50 | 45.52 | 1,594,238 | -0.16(-0.35%) |
Dec 03, 2018 | 45.57 | 45.68 | 45.28 | 45.68 | 1,147,280 | +0.03(+0.06%) |
Nov 30, 2018 | 45.68 | 45.72 | 45.44 | 45.66 | 923,155 | -0.19(-0.42%) |
Nov 29, 2018 | 45.72 | 46.09 | 45.67 | 45.85 | 1,376,901 | -0.30(-0.66%) |
Nov 28, 2018 | 45.88 | 46.16 | 45.64 | 46.16 | 1,549,484 | +0.23(+0.49%) |
Nov 27, 2018 | 45.67 | 45.94 | 45.51 | 45.93 | 2,056,240 | +0.50(+1.11%) |
Nov 26, 2018 | 45.42 | 45.52 | 45.23 | 45.42 | 1,960,647 | -0.28(-0.61%) |
Nov 23, 2018 | 45.53 | 45.83 | 45.39 | 45.70 | 1,038,252 | -0.07(-0.15%) |
Nov 21, 2018 | 45.77 | 45.77 | 45.77 | 0 | +0.01(+0.02%) | |
Nov 20, 2018 | 45.94 | 46.07 | 45.70 | 45.76 | 2,402,417 | -0.22(-0.48%) |
Nov 19, 2018 | 46.28 | 46.35 | 45.87 | 45.98 | 1,262,745 | -0.09(-0.20%) |
Nov 16, 2018 | 45.87 | 46.27 | 45.83 | 46.07 | 1,760,225 | +0.40(+0.88%) |
Nov 15, 2018 | 45.68 | 45.69 | 45.16 | 45.67 | 2,410,846 | +0.36(+0.80%) |
Nov 14, 2018 | 45.31 | 45.51 | 45.04 | 45.31 | 1,229,735 | -0.13(-0.28%) |
Nov 13, 2018 | 45.28 | 45.65 | 45.10 | 45.43 | 1,804,975 | +0.57(+1.27%) |
Nov 12, 2018 | 45.06 | 45.21 | 44.80 | 44.86 | 1,644,053 | -0.51(-1.13%) |
Nov 09, 2018 | 45.41 | 45.53 | 45.21 | 45.37 | 1,034,090 | +0.48(+1.07%) |
Nov 08, 2018 | 45.12 | 45.21 | 44.77 | 44.89 | 864,483 | -0.60(-1.31%) |
Nov 07, 2018 | 45.55 | 45.56 | 45.26 | 45.49 | 1,186,827 | +0.54(+1.20%) |
Nov 06, 2018 | 44.93 | 45.00 | 44.79 | 44.95 | 1,196,254 | -0.03(-0.07%) |
Nov 05, 2018 | 44.89 | 45.14 | 44.81 | 44.99 | 1,013,028 | +0.25(+0.56%) |
Nov 02, 2018 | 44.54 | 44.94 | 44.42 | 44.73 | 978,920 | -0.28(-0.62%) |
Nov 01, 2018 | 44.70 | 45.03 | 44.64 | 45.01 | 911,003 | +0.83(+1.88%) |
Oct 31, 2018 | 44.61 | 44.61 | 44.14 | 44.18 | 1,338,363 | -0.53(-1.19%) |
Oct 30, 2018 | 44.08 | 44.74 | 44.05 | 44.71 | 1,240,889 | +0.39(+0.88%) |
Oct 29, 2018 | 44.44 | 44.68 | 44.04 | 44.32 | 1,475,744 | -0.19(-0.43%) |
Oct 26, 2018 | 44.87 | 44.89 | 44.08 | 44.51 | 1,263,092 | -0.73(-1.62%) |
Oct 25, 2018 | 45.31 | 45.43 | 45.06 | 45.25 | 1,157,684 | +0.38(+0.86%) |
Oct 24, 2018 | 45.24 | 45.36 | 44.82 | 44.86 | 1,387,813 | -0.43(-0.94%) |
Oct 23, 2018 | 45.28 | 45.46 | 44.71 | 45.29 | 2,878,117 | +0.48(+1.08%) |
Oct 22, 2018 | 45.46 | 45.51 | 44.65 | 44.81 | 1,445,531 | -0.24(-0.54%) |
Oct 19, 2018 | 45.12 | 45.31 | 44.81 | 45.05 | 1,689,279 | +1.58(+3.65%) |
Oct 18, 2018 | 43.67 | 44.02 | 43.35 | 43.46 | 1,876,475 | -0.84(-1.90%) |
Oct 17, 2018 | 44.12 | 44.41 | 43.82 | 44.31 | 1,189,808 | -0.27(-0.60%) |
Oct 16, 2018 | 44.68 | 44.79 | 44.47 | 44.57 | 788,842 | +0.63(+1.42%) |
Oct 15, 2018 | 43.53 | 44.17 | 43.52 | 43.95 | 1,017,559 | +0.54(+1.25%) |
Oct 12, 2018 | 43.48 | 43.55 | 43.06 | 43.40 | 1,446,446 | +0.18(+0.42%) |
Oct 11, 2018 | 44.08 | 44.11 | 43.00 | 43.22 | 1,551,336 | -0.90(-2.04%) |
Oct 10, 2018 | 44.53 | 44.66 | 44.12 | 44.12 | 914,828 | -0.36(-0.81%) |
Oct 09, 2018 | 44.13 | 44.61 | 44.12 | 44.48 | 917,815 | +0.06(+0.13%) |
Oct 08, 2018 | 44.04 | 44.46 | 44.01 | 44.42 | 824,741 | +0.02(+0.06%) |
Oct 05, 2018 | 44.16 | 44.46 | 44.16 | 44.40 | 1,437,932 | -0.05(-0.11%) |
Oct 04, 2018 | 44.72 | 44.75 | 44.26 | 44.45 | 1,133,547 | -1.11(-2.43%) |
Oct 03, 2018 | 45.71 | 45.93 | 45.52 | 45.56 | 967,809 | +0.00(+0.00%) |
Oct 02, 2018 | 45.32 | 45.66 | 45.24 | 45.56 | 746,825 | -0.50(-1.09%) |