Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 41.41 | 41.56 | 41.08 | 41.56 | 5,360,715 | +0.35(+0.84%) |
Dec 28, 2018 | 41.46 | 41.69 | 41.07 | 41.21 | 9,607,281 | -0.04(-0.09%) |
Dec 27, 2018 | 40.51 | 41.26 | 40.03 | 41.24 | 8,671,580 | +0.41(+1.00%) |
Dec 26, 2018 | 39.77 | 40.86 | 39.33 | 40.83 | 8,968,667 | +1.15(+2.90%) |
Dec 24, 2018 | 40.98 | 41.06 | 39.66 | 39.69 | 8,585,743 | -1.40(-3.40%) |
Dec 21, 2018 | 41.55 | 42.37 | 41.07 | 41.08 | 11,394,810 | -0.44(-1.07%) |
Dec 20, 2018 | 41.79 | 42.01 | 41.13 | 41.53 | 15,005,468 | -0.36(-0.85%) |
Dec 19, 2018 | 42.31 | 42.79 | 41.67 | 41.88 | 9,130,796 | -0.35(-0.82%) |
Dec 18, 2018 | 42.49 | 42.73 | 42.03 | 42.23 | 5,173,692 | -0.05(-0.13%) |
Dec 17, 2018 | 43.33 | 43.33 | 42.11 | 42.28 | 5,228,109 | -1.08(-2.48%) |
Dec 14, 2018 | 43.63 | 43.68 | 43.23 | 43.36 | 4,795,772 | -0.50(-1.14%) |
Dec 13, 2018 | 43.73 | 44.01 | 43.71 | 43.86 | 2,507,700 | +0.20(+0.47%) |
Dec 12, 2018 | 44.15 | 44.20 | 43.63 | 43.65 | 3,335,377 | -0.14(-0.32%) |
Dec 11, 2018 | 44.09 | 44.20 | 43.68 | 43.79 | 3,220,242 | +0.01(+0.02%) |
Dec 10, 2018 | 43.80 | 43.92 | 43.00 | 43.79 | 7,009,041 | +0.02(+0.04%) |
Dec 07, 2018 | 44.19 | 44.36 | 43.61 | 43.77 | 5,138,046 | -0.49(-1.10%) |
Dec 06, 2018 | 43.88 | 44.27 | 43.09 | 44.26 | 5,152,325 | +0.04(+0.10%) |
Dec 04, 2018 | 44.89 | 44.99 | 44.09 | 44.21 | 3,730,257 | -0.64(-1.43%) |
Dec 03, 2018 | 44.93 | 44.97 | 44.44 | 44.85 | 3,695,959 | +0.27(+0.60%) |
Nov 30, 2018 | 44.19 | 44.68 | 44.19 | 44.59 | 3,569,300 | +0.40(+0.91%) |
Nov 29, 2018 | 44.20 | 44.36 | 43.95 | 44.19 | 2,973,669 | -0.05(-0.12%) |
Nov 28, 2018 | 43.78 | 44.24 | 43.72 | 44.24 | 3,545,799 | +0.54(+1.24%) |
Nov 27, 2018 | 43.47 | 43.71 | 43.38 | 43.70 | 2,052,702 | +0.14(+0.33%) |
Nov 26, 2018 | 43.48 | 43.58 | 43.32 | 43.55 | 1,808,660 | +0.28(+0.64%) |
Nov 23, 2018 | 43.19 | 43.43 | 43.09 | 43.28 | 1,308,919 | -0.06(-0.14%) |
Nov 21, 2018 | 43.34 | 43.34 | 43.34 | 0 | -0.20(-0.45%) | |
Nov 20, 2018 | 43.87 | 44.03 | 43.49 | 43.54 | 5,821,671 | -0.52(-1.17%) |
Nov 19, 2018 | 44.11 | 44.31 | 43.82 | 44.05 | 2,782,333 | -0.10(-0.23%) |
Nov 16, 2018 | 43.85 | 44.27 | 43.83 | 44.15 | 3,008,020 | +0.31(+0.71%) |
Nov 15, 2018 | 43.43 | 43.88 | 43.16 | 43.84 | 5,530,061 | +0.22(+0.51%) |
Nov 14, 2018 | 43.98 | 43.99 | 43.45 | 43.62 | 3,973,927 | -0.22(-0.51%) |
Nov 13, 2018 | 43.89 | 44.00 | 43.67 | 43.84 | 4,060,645 | +0.00(+0.00%) |
Nov 12, 2018 | 44.06 | 44.24 | 43.77 | 43.84 | 3,419,920 | -0.20(-0.46%) |
Nov 09, 2018 | 43.90 | 44.17 | 43.83 | 44.05 | 2,811,286 | +0.10(+0.22%) |
Nov 08, 2018 | 43.79 | 43.95 | 43.70 | 43.95 | 2,446,724 | +0.11(+0.24%) |
Nov 07, 2018 | 43.49 | 43.88 | 43.29 | 43.84 | 3,313,729 | +0.62(+1.44%) |
Nov 06, 2018 | 42.95 | 43.24 | 42.85 | 43.22 | 3,036,886 | +0.28(+0.64%) |
Nov 05, 2018 | 42.58 | 43.03 | 42.58 | 42.95 | 3,498,095 | +0.43(+1.00%) |
Nov 02, 2018 | 42.89 | 42.92 | 42.17 | 42.52 | 4,411,860 | -0.17(-0.40%) |
Nov 01, 2018 | 42.64 | 42.76 | 42.50 | 42.69 | 14,247,117 | +0.10(+0.23%) |
Oct 31, 2018 | 42.80 | 42.98 | 42.51 | 42.59 | 4,297,593 | -0.07(-0.17%) |
Oct 30, 2018 | 42.30 | 42.71 | 42.26 | 42.66 | 11,631,259 | +0.41(+0.97%) |
Oct 29, 2018 | 42.24 | 42.64 | 41.85 | 42.25 | 9,747,593 | +0.36(+0.87%) |
Oct 26, 2018 | 42.32 | 42.33 | 41.66 | 41.89 | 11,314,554 | -0.66(-1.54%) |
Oct 25, 2018 | 42.42 | 42.74 | 42.15 | 42.55 | 5,203,162 | +0.22(+0.52%) |
Oct 24, 2018 | 42.48 | 42.89 | 42.30 | 42.32 | 5,876,656 | -0.16(-0.38%) |
Oct 23, 2018 | 42.27 | 42.67 | 42.04 | 42.48 | 4,891,967 | -0.06(-0.15%) |
Oct 22, 2018 | 42.99 | 43.01 | 42.55 | 42.55 | 2,968,529 | -0.42(-0.98%) |
Oct 19, 2018 | 42.71 | 43.09 | 42.71 | 42.97 | 3,257,949 | +0.33(+0.77%) |
Oct 18, 2018 | 42.79 | 43.05 | 42.47 | 42.64 | 3,702,000 | -0.24(-0.56%) |
Oct 17, 2018 | 42.76 | 42.97 | 42.51 | 42.88 | 3,069,029 | +0.05(+0.12%) |
Oct 16, 2018 | 42.23 | 42.86 | 42.17 | 42.82 | 2,877,706 | +0.71(+1.68%) |
Oct 15, 2018 | 42.06 | 42.43 | 42.02 | 42.12 | 3,935,864 | +0.04(+0.08%) |
Oct 12, 2018 | 42.25 | 42.31 | 41.74 | 42.08 | 7,850,143 | +0.13(+0.32%) |
Oct 11, 2018 | 43.05 | 43.10 | 41.85 | 41.95 | 13,987,941 | -1.13(-2.63%) |
Oct 10, 2018 | 43.90 | 43.93 | 43.05 | 43.08 | 4,496,082 | -0.90(-2.05%) |
Oct 09, 2018 | 43.90 | 44.06 | 43.82 | 43.98 | 2,097,085 | +0.04(+0.08%) |
Oct 08, 2018 | 43.69 | 44.04 | 43.69 | 43.95 | 3,367,260 | +0.28(+0.65%) |
Oct 05, 2018 | 43.60 | 43.78 | 43.59 | 43.67 | 3,376,022 | +0.06(+0.14%) |
Oct 04, 2018 | 43.61 | 43.61 | 43.40 | 43.60 | 1,592,730 | -0.06(-0.14%) |
Oct 03, 2018 | 43.97 | 44.08 | 43.52 | 43.67 | 1,437,795 | -0.22(-0.50%) |
Oct 02, 2018 | 43.82 | 44.00 | 43.80 | 43.89 | 1,263,991 | +0.06(+0.14%) |