Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 40.33 | 40.62 | 39.52 | 40.34 | 10,901,080 | +0.22(+0.56%) |
Dec 28, 2018 | 39.95 | 40.59 | 39.72 | 40.12 | 11,048,263 | +0.34(+0.87%) |
Dec 27, 2018 | 39.39 | 39.80 | 38.49 | 39.77 | 11,658,020 | -0.26(-0.65%) |
Dec 26, 2018 | 38.38 | 40.05 | 37.89 | 40.03 | 15,831,755 | +1.91(+5.00%) |
Dec 24, 2018 | 38.63 | 38.96 | 38.13 | 38.13 | 9,219,895 | -0.73(-1.89%) |
Dec 21, 2018 | 39.51 | 40.13 | 38.79 | 38.86 | 15,505,170 | -0.59(-1.49%) |
Dec 20, 2018 | 39.19 | 39.80 | 39.04 | 39.45 | 27,993,770 | +0.01(+0.02%) |
Dec 19, 2018 | 40.53 | 41.08 | 39.28 | 39.44 | 20,765,794 | -1.21(-2.97%) |
Dec 18, 2018 | 41.48 | 41.90 | 40.45 | 40.65 | 18,658,456 | -0.64(-1.56%) |
Dec 17, 2018 | 41.40 | 42.24 | 41.12 | 41.29 | 14,325,144 | -0.24(-0.58%) |
Dec 14, 2018 | 41.92 | 42.73 | 41.46 | 41.53 | 14,752,875 | -0.81(-1.92%) |
Dec 13, 2018 | 43.56 | 43.68 | 42.24 | 42.34 | 14,143,508 | -1.17(-2.70%) |
Dec 12, 2018 | 43.58 | 44.10 | 43.07 | 43.51 | 11,702,291 | +0.53(+1.23%) |
Dec 11, 2018 | 43.94 | 44.09 | 42.78 | 42.98 | 11,360,315 | -0.45(-1.03%) |
Dec 10, 2018 | 44.14 | 44.28 | 42.93 | 43.43 | 15,054,434 | -0.87(-1.97%) |
Dec 07, 2018 | 44.60 | 45.33 | 43.92 | 44.30 | 16,017,494 | -0.40(-0.90%) |
Dec 06, 2018 | 44.19 | 44.74 | 43.61 | 44.70 | 19,714,030 | -0.36(-0.80%) |
Dec 04, 2018 | 47.29 | 47.51 | 44.70 | 45.06 | 22,987,496 | -2.61(-5.48%) |
Dec 03, 2018 | 48.38 | 48.51 | 47.20 | 47.67 | 10,568,005 | -0.07(-0.14%) |
Nov 30, 2018 | 46.90 | 47.88 | 46.90 | 47.74 | 5,815,518 | +0.62(+1.31%) |
Nov 29, 2018 | 46.96 | 47.40 | 46.59 | 47.13 | 6,718,139 | -0.15(-0.33%) |
Nov 28, 2018 | 46.94 | 47.38 | 46.16 | 47.28 | 8,692,553 | +0.45(+0.97%) |
Nov 27, 2018 | 46.95 | 47.23 | 46.52 | 46.83 | 6,959,869 | -0.26(-0.55%) |
Nov 26, 2018 | 46.75 | 47.49 | 46.75 | 47.08 | 10,067,936 | +0.89(+1.93%) |
Nov 23, 2018 | 45.93 | 46.68 | 45.79 | 46.19 | 4,043,323 | -0.10(-0.22%) |
Nov 21, 2018 | 46.30 | 46.30 | 46.30 | 0 | +0.17(+0.37%) | |
Nov 20, 2018 | 46.44 | 46.98 | 46.01 | 46.12 | 10,661,189 | -0.88(-1.88%) |
Nov 19, 2018 | 47.09 | 47.67 | 46.66 | 47.01 | 8,772,189 | -0.09(-0.18%) |
Nov 16, 2018 | 46.66 | 47.28 | 46.63 | 47.09 | 8,993,533 | -0.04(-0.09%) |
Nov 15, 2018 | 45.85 | 47.24 | 45.57 | 47.14 | 11,144,623 | +0.85(+1.83%) |
Nov 14, 2018 | 47.49 | 47.70 | 45.75 | 46.29 | 12,463,083 | -0.88(-1.87%) |
Nov 13, 2018 | 46.96 | 47.90 | 46.96 | 47.17 | 9,477,481 | +0.26(+0.55%) |
Nov 12, 2018 | 47.33 | 47.63 | 46.88 | 46.91 | 6,749,301 | -0.57(-1.21%) |
Nov 09, 2018 | 47.67 | 48.09 | 47.15 | 47.49 | 8,514,104 | -0.27(-0.56%) |
Nov 08, 2018 | 47.20 | 48.05 | 47.20 | 47.75 | 6,541,605 | +0.23(+0.49%) |
Nov 07, 2018 | 47.40 | 47.68 | 46.62 | 47.52 | 13,851,422 | +0.18(+0.38%) |
Nov 06, 2018 | 46.96 | 47.52 | 46.64 | 47.34 | 6,310,123 | +0.31(+0.66%) |
Nov 05, 2018 | 46.59 | 47.23 | 46.59 | 47.03 | 7,718,759 | +0.20(+0.42%) |
Nov 02, 2018 | 47.02 | 47.32 | 46.40 | 46.84 | 8,888,771 | +0.15(+0.33%) |
Nov 01, 2018 | 46.48 | 46.89 | 46.29 | 46.68 | 8,722,068 | +0.45(+0.98%) |
Oct 31, 2018 | 46.28 | 46.88 | 46.18 | 46.23 | 13,080,101 | +0.39(+0.86%) |
Oct 30, 2018 | 45.39 | 45.89 | 45.00 | 45.83 | 14,400,777 | +0.49(+1.08%) |
Oct 29, 2018 | 45.10 | 45.97 | 44.93 | 45.35 | 13,235,825 | +0.89(+2.00%) |
Oct 26, 2018 | 44.13 | 44.88 | 43.79 | 44.46 | 19,699,698 | -0.20(-0.44%) |
Oct 25, 2018 | 43.82 | 45.05 | 43.70 | 44.65 | 16,439,949 | +1.14(+2.62%) |
Oct 24, 2018 | 45.44 | 45.46 | 43.40 | 43.51 | 20,688,292 | -1.95(-4.29%) |
Oct 23, 2018 | 44.58 | 45.77 | 44.57 | 45.47 | 19,096,768 | +0.06(+0.13%) |
Oct 22, 2018 | 47.01 | 47.14 | 45.26 | 45.41 | 16,299,577 | -1.44(-3.07%) |
Oct 19, 2018 | 47.26 | 47.70 | 46.71 | 46.84 | 13,894,691 | -0.77(-1.62%) |
Oct 18, 2018 | 48.33 | 48.70 | 47.51 | 47.61 | 9,547,865 | -0.86(-1.78%) |
Oct 17, 2018 | 48.09 | 48.93 | 47.49 | 48.48 | 12,138,158 | +0.25(+0.51%) |
Oct 16, 2018 | 48.34 | 48.40 | 47.41 | 48.23 | 13,994,827 | +0.10(+0.21%) |
Oct 15, 2018 | 48.12 | 48.47 | 47.73 | 48.13 | 8,684,182 | +0.13(+0.27%) |
Oct 12, 2018 | 49.56 | 49.66 | 46.72 | 48.00 | 31,460,490 | -0.98(-2.01%) |
Oct 11, 2018 | 50.27 | 50.51 | 48.97 | 48.98 | 14,968,611 | -1.52(-3.02%) |
Oct 10, 2018 | 51.22 | 51.77 | 50.51 | 50.51 | 9,325,534 | -0.74(-1.44%) |
Oct 09, 2018 | 51.35 | 51.60 | 51.03 | 51.25 | 4,842,186 | -0.21(-0.42%) |
Oct 08, 2018 | 50.94 | 51.69 | 50.78 | 51.46 | 7,185,789 | +0.37(+0.72%) |
Oct 05, 2018 | 51.74 | 51.77 | 50.86 | 51.09 | 7,661,409 | -0.41(-0.80%) |
Oct 04, 2018 | 51.41 | 52.30 | 51.20 | 51.50 | 20,044,000 | +0.10(+0.20%) |
Oct 03, 2018 | 50.41 | 51.62 | 50.30 | 51.40 | 15,905,809 | +1.22(+2.42%) |
Oct 02, 2018 | 50.26 | 50.64 | 49.90 | 50.18 | 9,620,404 | -0.19(-0.37%) |