Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 46.46 | 46.59 | 45.96 | 46.58 | 1,978,656 | +0.20(+0.42%) |
Dec 28, 2018 | 46.73 | 47.22 | 46.25 | 46.38 | 1,996,815 | -0.16(-0.35%) |
Dec 27, 2018 | 46.43 | 46.65 | 45.55 | 46.55 | 2,376,940 | +0.12(+0.26%) |
Dec 26, 2018 | 45.87 | 46.45 | 45.28 | 46.42 | 1,914,884 | +0.55(+1.20%) |
Dec 24, 2018 | 47.96 | 48.27 | 45.81 | 45.87 | 1,623,265 | -1.94(-4.07%) |
Dec 21, 2018 | 47.62 | 48.89 | 47.24 | 47.82 | 6,582,276 | +0.22(+0.47%) |
Dec 20, 2018 | 47.56 | 48.62 | 46.86 | 47.60 | 3,196,150 | -0.06(-0.12%) |
Dec 19, 2018 | 47.89 | 48.14 | 47.33 | 47.66 | 2,329,747 | -0.14(-0.29%) |
Dec 18, 2018 | 48.20 | 48.78 | 47.57 | 47.79 | 2,289,443 | -0.08(-0.17%) |
Dec 17, 2018 | 49.83 | 50.00 | 47.81 | 47.88 | 3,010,569 | -1.80(-3.62%) |
Dec 14, 2018 | 49.51 | 49.94 | 49.29 | 49.67 | 1,916,986 | +0.25(+0.51%) |
Dec 13, 2018 | 49.06 | 49.86 | 48.98 | 49.42 | 2,181,859 | +0.33(+0.67%) |
Dec 12, 2018 | 49.71 | 50.05 | 49.00 | 49.09 | 1,817,838 | -0.66(-1.32%) |
Dec 11, 2018 | 49.63 | 50.05 | 49.44 | 49.75 | 1,523,395 | +0.10(+0.20%) |
Dec 10, 2018 | 49.48 | 49.73 | 48.43 | 49.65 | 2,337,321 | +0.16(+0.33%) |
Dec 07, 2018 | 49.90 | 49.98 | 49.16 | 49.48 | 2,050,806 | -0.38(-0.76%) |
Dec 06, 2018 | 49.47 | 49.90 | 48.76 | 49.86 | 2,457,228 | +0.60(+1.22%) |
Dec 04, 2018 | 49.18 | 50.02 | 49.12 | 49.26 | 2,492,850 | +0.27(+0.55%) |
Dec 03, 2018 | 48.57 | 49.00 | 48.15 | 48.99 | 1,561,344 | +0.28(+0.57%) |
Nov 30, 2018 | 48.40 | 48.86 | 47.98 | 48.71 | 2,575,238 | +0.45(+0.94%) |
Nov 29, 2018 | 48.61 | 48.62 | 47.68 | 48.26 | 2,015,644 | -0.25(-0.52%) |
Nov 28, 2018 | 48.81 | 49.16 | 48.27 | 48.52 | 1,683,071 | -0.31(-0.63%) |
Nov 27, 2018 | 48.47 | 48.83 | 48.05 | 48.82 | 1,888,670 | +0.37(+0.76%) |
Nov 26, 2018 | 47.68 | 48.47 | 47.68 | 48.46 | 1,985,037 | +0.65(+1.36%) |
Nov 23, 2018 | 47.74 | 47.86 | 47.16 | 47.81 | 662,646 | +0.07(+0.14%) |
Nov 21, 2018 | 47.74 | 47.74 | 47.74 | 0 | -0.85(-1.76%) | |
Nov 20, 2018 | 49.00 | 49.38 | 48.43 | 48.60 | 2,144,123 | -0.12(-0.25%) |
Nov 19, 2018 | 48.88 | 48.99 | 48.18 | 48.72 | 2,009,961 | -0.22(-0.45%) |
Nov 16, 2018 | 49.43 | 49.74 | 48.72 | 48.94 | 2,543,461 | +0.02(+0.05%) |
Nov 15, 2018 | 48.59 | 49.02 | 48.09 | 48.91 | 2,319,013 | +0.12(+0.25%) |
Nov 14, 2018 | 48.40 | 49.04 | 48.23 | 48.79 | 2,234,705 | +0.17(+0.35%) |
Nov 13, 2018 | 48.22 | 48.73 | 47.75 | 48.62 | 1,789,800 | +0.34(+0.71%) |
Nov 12, 2018 | 47.38 | 48.67 | 47.33 | 48.28 | 1,662,746 | +0.78(+1.65%) |
Nov 09, 2018 | 46.58 | 47.63 | 46.42 | 47.50 | 1,709,318 | +0.98(+2.12%) |
Nov 08, 2018 | 47.22 | 47.22 | 45.75 | 46.51 | 2,172,785 | -0.03(-0.07%) |
Nov 07, 2018 | 46.55 | 46.77 | 46.19 | 46.55 | 1,596,433 | +0.13(+0.28%) |
Nov 06, 2018 | 45.88 | 46.51 | 45.76 | 46.41 | 1,333,387 | +0.55(+1.21%) |
Nov 05, 2018 | 45.28 | 46.20 | 45.24 | 45.86 | 1,634,957 | +0.42(+0.91%) |
Nov 02, 2018 | 45.76 | 46.07 | 45.17 | 45.45 | 1,207,849 | -0.23(-0.50%) |
Nov 01, 2018 | 45.53 | 45.76 | 45.34 | 45.67 | 2,184,333 | +0.10(+0.21%) |
Oct 31, 2018 | 45.65 | 45.91 | 45.10 | 45.58 | 2,601,009 | -0.24(-0.52%) |
Oct 30, 2018 | 46.21 | 46.35 | 45.47 | 45.81 | 1,779,694 | -0.24(-0.51%) |
Oct 29, 2018 | 45.75 | 46.44 | 45.75 | 46.05 | 1,585,274 | +0.37(+0.80%) |
Oct 26, 2018 | 46.34 | 46.59 | 45.24 | 45.68 | 2,190,762 | -0.51(-1.11%) |
Oct 25, 2018 | 46.42 | 46.42 | 46.00 | 46.20 | 1,456,558 | -0.46(-0.98%) |
Oct 24, 2018 | 46.10 | 46.96 | 45.92 | 46.65 | 1,834,656 | +0.72(+1.56%) |
Oct 23, 2018 | 46.59 | 46.59 | 45.67 | 45.93 | 1,960,923 | -0.31(-0.67%) |
Oct 22, 2018 | 46.41 | 46.46 | 46.00 | 46.24 | 1,817,435 | -0.17(-0.37%) |
Oct 19, 2018 | 45.78 | 46.55 | 45.68 | 46.41 | 1,865,950 | +0.62(+1.35%) |
Oct 18, 2018 | 45.64 | 45.82 | 45.45 | 45.80 | 1,447,797 | +0.20(+0.45%) |
Oct 17, 2018 | 45.62 | 45.83 | 45.45 | 45.59 | 1,436,827 | -0.11(-0.23%) |
Oct 16, 2018 | 45.23 | 45.94 | 45.08 | 45.70 | 2,014,565 | +0.33(+0.74%) |
Oct 15, 2018 | 45.29 | 45.68 | 45.29 | 45.36 | 1,522,691 | +0.09(+0.20%) |
Oct 12, 2018 | 45.14 | 45.47 | 44.68 | 45.28 | 2,159,927 | +0.07(+0.14%) |
Oct 11, 2018 | 45.83 | 46.03 | 44.95 | 45.21 | 3,091,936 | -0.46(-1.02%) |
Oct 10, 2018 | 45.74 | 46.37 | 45.63 | 45.67 | 2,297,340 | -0.22(-0.48%) |
Oct 09, 2018 | 45.81 | 46.20 | 45.58 | 45.89 | 1,585,798 | +0.21(+0.46%) |
Oct 08, 2018 | 45.39 | 45.92 | 45.37 | 45.68 | 2,673,364 | +0.33(+0.72%) |
Oct 05, 2018 | 44.84 | 45.48 | 44.84 | 45.36 | 2,039,904 | +0.38(+0.85%) |
Oct 04, 2018 | 44.56 | 45.17 | 44.17 | 44.97 | 1,601,657 | +0.29(+0.66%) |
Oct 03, 2018 | 45.06 | 45.28 | 44.17 | 44.68 | 2,367,393 | -0.45(-0.99%) |
Oct 02, 2018 | 44.88 | 45.28 | 44.86 | 45.13 | 1,837,267 | +0.25(+0.56%) |