Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 42.14 | 42.70 | 41.66 | 42.20 | 23,830,722 | +0.19(+0.44%) |
Dec 28, 2018 | 42.10 | 42.60 | 41.80 | 42.01 | 28,591,686 | +0.05(+0.12%) |
Dec 27, 2018 | 41.03 | 41.97 | 40.28 | 41.97 | 35,247,444 | +0.27(+0.64%) |
Dec 26, 2018 | 40.25 | 41.71 | 39.25 | 41.70 | 39,445,492 | +1.77(+4.43%) |
Dec 24, 2018 | 40.04 | 40.73 | 39.30 | 39.93 | 27,103,924 | -0.79(-1.95%) |
Dec 21, 2018 | 42.07 | 42.61 | 40.43 | 40.73 | 64,547,424 | -1.65(-3.88%) |
Dec 20, 2018 | 42.32 | 43.17 | 41.92 | 42.37 | 48,854,084 | -0.45(-1.04%) |
Dec 19, 2018 | 43.69 | 44.91 | 42.30 | 42.82 | 38,828,384 | -0.90(-2.06%) |
Dec 18, 2018 | 44.36 | 45.13 | 43.41 | 43.72 | 33,661,660 | -0.26(-0.59%) |
Dec 17, 2018 | 44.46 | 45.33 | 43.70 | 43.98 | 32,331,826 | -0.62(-1.40%) |
Dec 14, 2018 | 44.36 | 45.69 | 44.28 | 44.60 | 28,175,334 | -0.61(-1.34%) |
Dec 13, 2018 | 45.70 | 45.75 | 44.92 | 45.21 | 33,177,792 | -0.17(-0.38%) |
Dec 12, 2018 | 46.31 | 46.33 | 45.27 | 45.38 | 30,760,764 | -0.19(-0.43%) |
Dec 11, 2018 | 47.15 | 47.28 | 45.31 | 45.57 | 29,220,302 | -0.69(-1.49%) |
Dec 10, 2018 | 46.98 | 47.27 | 45.26 | 46.26 | 37,860,332 | -1.04(-2.19%) |
Dec 07, 2018 | 48.41 | 49.22 | 47.13 | 47.30 | 29,955,098 | -1.39(-2.85%) |
Dec 06, 2018 | 48.12 | 48.70 | 47.31 | 48.69 | 46,612,420 | -1.78(-3.53%) |
Dec 04, 2018 | 52.35 | 52.40 | 49.54 | 50.47 | 33,437,030 | -2.35(-4.45%) |
Dec 03, 2018 | 53.53 | 53.87 | 52.54 | 52.82 | 17,553,736 | +0.30(+0.57%) |
Nov 30, 2018 | 52.18 | 52.69 | 51.96 | 52.52 | 17,527,224 | -0.09(-0.17%) |
Nov 29, 2018 | 52.76 | 53.14 | 52.41 | 52.61 | 15,901,806 | -0.55(-1.04%) |
Nov 28, 2018 | 51.59 | 53.21 | 51.00 | 53.16 | 21,853,320 | +1.72(+3.34%) |
Nov 27, 2018 | 51.35 | 51.75 | 50.87 | 51.44 | 15,869,333 | -0.22(-0.42%) |
Nov 26, 2018 | 50.80 | 51.81 | 50.66 | 51.66 | 23,512,296 | +1.61(+3.21%) |
Nov 23, 2018 | 50.53 | 50.61 | 50.03 | 50.06 | 9,025,759 | -0.91(-1.78%) |
Nov 21, 2018 | 50.96 | 50.96 | 50.96 | 0 | +0.28(+0.54%) | |
Nov 20, 2018 | 51.73 | 51.88 | 50.38 | 50.69 | 25,934,482 | -1.69(-3.23%) |
Nov 19, 2018 | 52.75 | 53.13 | 52.04 | 52.38 | 15,081,785 | -0.27(-0.51%) |
Nov 16, 2018 | 52.28 | 52.67 | 51.89 | 52.65 | 19,732,344 | +0.28(+0.54%) |
Nov 15, 2018 | 51.04 | 52.46 | 50.53 | 52.37 | 23,686,922 | +0.89(+1.73%) |
Nov 14, 2018 | 53.01 | 53.33 | 50.93 | 51.47 | 24,219,740 | -1.04(-1.98%) |
Nov 13, 2018 | 52.19 | 53.05 | 52.14 | 52.51 | 17,419,502 | +0.46(+0.89%) |
Nov 12, 2018 | 53.14 | 53.48 | 51.94 | 52.05 | 20,210,496 | -1.26(-2.36%) |
Nov 09, 2018 | 54.47 | 54.71 | 52.84 | 53.31 | 33,463,182 | -1.64(-2.98%) |
Nov 08, 2018 | 55.07 | 55.93 | 54.19 | 54.94 | 23,300,300 | -0.39(-0.70%) |
Nov 07, 2018 | 54.55 | 55.37 | 54.07 | 55.33 | 19,156,282 | +1.28(+2.37%) |
Nov 06, 2018 | 54.56 | 54.56 | 53.64 | 54.05 | 21,021,876 | -0.50(-0.92%) |
Nov 05, 2018 | 53.74 | 54.69 | 53.71 | 54.55 | 18,286,146 | +1.12(+2.09%) |
Nov 02, 2018 | 53.56 | 54.25 | 53.16 | 53.44 | 26,171,296 | +0.44(+0.83%) |
Nov 01, 2018 | 53.21 | 53.49 | 52.49 | 53.00 | 22,040,120 | +0.30(+0.57%) |
Oct 31, 2018 | 52.34 | 53.30 | 52.20 | 52.70 | 25,399,406 | +0.75(+1.44%) |
Oct 30, 2018 | 52.01 | 52.48 | 51.37 | 51.95 | 24,778,612 | +0.14(+0.28%) |
Oct 29, 2018 | 52.38 | 52.83 | 51.27 | 51.81 | 24,887,048 | +0.11(+0.22%) |
Oct 26, 2018 | 51.66 | 52.12 | 50.86 | 51.69 | 29,893,220 | -0.61(-1.17%) |
Oct 25, 2018 | 52.14 | 52.73 | 51.79 | 52.31 | 24,216,760 | +0.94(+1.83%) |
Oct 24, 2018 | 52.66 | 52.66 | 51.19 | 51.36 | 29,086,590 | -1.55(-2.94%) |
Oct 23, 2018 | 51.65 | 53.20 | 50.86 | 52.92 | 40,751,544 | -0.69(-1.29%) |
Oct 22, 2018 | 55.46 | 55.72 | 53.59 | 53.61 | 22,221,796 | -1.83(-3.30%) |
Oct 19, 2018 | 55.18 | 56.03 | 54.87 | 55.44 | 20,770,684 | +0.19(+0.35%) |
Oct 18, 2018 | 55.98 | 56.67 | 55.08 | 55.24 | 22,565,490 | -0.98(-1.75%) |
Oct 17, 2018 | 55.83 | 56.99 | 55.57 | 56.23 | 20,834,884 | +0.10(+0.19%) |
Oct 16, 2018 | 56.27 | 56.39 | 55.69 | 56.12 | 19,195,060 | +0.40(+0.72%) |
Oct 15, 2018 | 56.46 | 56.87 | 55.69 | 55.72 | 21,935,338 | -0.51(-0.90%) |
Oct 12, 2018 | 56.72 | 57.35 | 55.08 | 56.23 | 36,051,548 | +1.18(+2.14%) |
Oct 11, 2018 | 55.66 | 56.87 | 55.03 | 55.05 | 35,871,804 | -1.26(-2.24%) |
Oct 10, 2018 | 58.02 | 58.37 | 56.25 | 56.31 | 29,401,270 | -1.56(-2.70%) |
Oct 09, 2018 | 58.01 | 58.53 | 57.49 | 57.88 | 19,437,726 | -0.56(-0.96%) |
Oct 08, 2018 | 57.72 | 58.75 | 57.58 | 58.44 | 14,852,197 | +0.14(+0.23%) |
Oct 05, 2018 | 58.73 | 58.87 | 58.02 | 58.30 | 14,261,330 | -0.16(-0.28%) |
Oct 04, 2018 | 58.59 | 59.56 | 57.98 | 58.46 | 23,546,262 | +0.21(+0.36%) |
Oct 03, 2018 | 58.40 | 58.64 | 57.98 | 58.26 | 14,875,912 | +0.45(+0.78%) |
Oct 02, 2018 | 57.57 | 58.11 | 57.19 | 57.80 | 15,833,235 | -0.10(-0.18%) |