Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 41.23 | 41.51 | 40.91 | 41.19 | 16,368,788 | +0.30(+0.74%) |
Dec 28, 2018 | 41.18 | 41.75 | 40.81 | 40.89 | 42,905,724 | -0.14(-0.33%) |
Dec 27, 2018 | 40.09 | 41.13 | 39.65 | 41.02 | 20,880,436 | +0.35(+0.85%) |
Dec 26, 2018 | 39.23 | 40.70 | 38.68 | 40.68 | 23,488,736 | +1.73(+4.45%) |
Dec 24, 2018 | 39.93 | 39.98 | 38.94 | 38.94 | 18,887,476 | -1.20(-2.98%) |
Dec 21, 2018 | 42.04 | 42.16 | 40.01 | 40.14 | 64,420,628 | -2.04(-4.84%) |
Dec 20, 2018 | 42.01 | 42.83 | 41.49 | 42.18 | 38,540,252 | -0.19(-0.45%) |
Dec 19, 2018 | 42.02 | 43.28 | 41.74 | 42.37 | 37,703,752 | +0.55(+1.31%) |
Dec 18, 2018 | 43.88 | 44.10 | 41.45 | 41.83 | 46,309,984 | +0.11(+0.26%) |
Dec 17, 2018 | 42.35 | 43.09 | 41.54 | 41.72 | 33,108,376 | -0.79(-1.87%) |
Dec 14, 2018 | 42.68 | 42.90 | 42.34 | 42.51 | 23,495,918 | -0.57(-1.33%) |
Dec 13, 2018 | 43.31 | 43.37 | 42.65 | 43.09 | 25,477,542 | -0.08(-0.19%) |
Dec 12, 2018 | 42.98 | 43.89 | 42.89 | 43.17 | 23,462,608 | +0.78(+1.85%) |
Dec 11, 2018 | 42.86 | 42.99 | 42.02 | 42.38 | 24,025,434 | -0.19(-0.45%) |
Dec 10, 2018 | 41.97 | 42.95 | 41.35 | 42.58 | 28,910,996 | +0.61(+1.46%) |
Dec 07, 2018 | 42.66 | 42.91 | 41.79 | 41.96 | 26,284,156 | -0.62(-1.46%) |
Dec 06, 2018 | 43.56 | 43.58 | 41.64 | 42.58 | 43,615,456 | -1.89(-4.25%) |
Dec 04, 2018 | 45.18 | 45.81 | 44.44 | 44.47 | 27,013,554 | -0.99(-2.17%) |
Dec 03, 2018 | 45.10 | 45.72 | 44.89 | 45.46 | 24,063,900 | +0.98(+2.19%) |
Nov 30, 2018 | 43.87 | 44.55 | 43.52 | 44.48 | 25,085,376 | +0.78(+1.80%) |
Nov 29, 2018 | 44.14 | 44.14 | 43.28 | 43.70 | 18,576,208 | -0.26(-0.60%) |
Nov 28, 2018 | 43.54 | 44.02 | 43.21 | 43.96 | 32,028,252 | +0.68(+1.58%) |
Nov 27, 2018 | 43.72 | 43.77 | 42.68 | 43.28 | 30,749,656 | -0.75(-1.70%) |
Nov 26, 2018 | 44.85 | 44.85 | 43.88 | 44.03 | 22,858,280 | -0.40(-0.90%) |
Nov 23, 2018 | 43.83 | 44.81 | 43.83 | 44.43 | 8,558,081 | +0.07(+0.16%) |
Nov 21, 2018 | 44.35 | 44.35 | 44.35 | 0 | +0.26(+0.60%) | |
Nov 20, 2018 | 44.40 | 44.76 | 43.75 | 44.09 | 21,254,458 | -1.11(-2.46%) |
Nov 19, 2018 | 46.57 | 46.62 | 45.07 | 45.20 | 21,394,808 | -1.48(-3.17%) |
Nov 16, 2018 | 46.10 | 46.93 | 46.00 | 46.68 | 22,942,458 | +0.49(+1.07%) |
Nov 15, 2018 | 45.65 | 46.24 | 44.75 | 46.19 | 26,650,232 | +1.63(+3.67%) |
Nov 14, 2018 | 45.59 | 45.59 | 44.46 | 44.55 | 17,535,954 | -0.61(-1.35%) |
Nov 13, 2018 | 45.13 | 45.61 | 44.92 | 45.17 | 14,853,883 | +0.26(+0.59%) |
Nov 12, 2018 | 45.77 | 45.96 | 44.80 | 44.90 | 15,729,921 | -1.27(-2.75%) |
Nov 09, 2018 | 46.00 | 46.36 | 45.90 | 46.17 | 16,789,392 | +0.16(+0.36%) |
Nov 08, 2018 | 45.81 | 46.07 | 45.68 | 46.01 | 13,117,577 | +0.16(+0.34%) |
Nov 07, 2018 | 45.23 | 46.07 | 45.13 | 45.85 | 15,708,041 | +0.92(+2.05%) |
Nov 06, 2018 | 44.79 | 45.13 | 44.55 | 44.93 | 13,548,622 | +0.21(+0.47%) |
Nov 05, 2018 | 44.70 | 44.82 | 44.24 | 44.72 | 14,278,274 | +0.17(+0.39%) |
Nov 02, 2018 | 44.64 | 44.72 | 44.01 | 44.55 | 18,952,370 | +0.22(+0.49%) |
Nov 01, 2018 | 44.66 | 44.92 | 44.10 | 44.33 | 19,473,524 | -0.23(-0.51%) |
Oct 31, 2018 | 44.75 | 45.11 | 44.33 | 44.55 | 23,000,594 | +0.25(+0.56%) |
Oct 30, 2018 | 42.95 | 44.35 | 42.80 | 44.31 | 26,788,562 | +1.41(+3.30%) |
Oct 29, 2018 | 43.62 | 43.87 | 42.27 | 42.89 | 21,100,028 | -0.27(-0.63%) |
Oct 26, 2018 | 43.10 | 43.85 | 42.61 | 43.17 | 25,309,764 | -0.58(-1.33%) |
Oct 25, 2018 | 43.26 | 44.05 | 43.13 | 43.75 | 21,210,500 | +1.09(+2.57%) |
Oct 24, 2018 | 43.68 | 44.06 | 42.60 | 42.66 | 21,954,508 | -1.12(-2.56%) |
Oct 23, 2018 | 43.02 | 44.08 | 42.99 | 43.78 | 20,741,340 | +0.05(+0.10%) |
Oct 22, 2018 | 43.65 | 44.23 | 43.52 | 43.73 | 18,065,246 | +0.32(+0.74%) |
Oct 19, 2018 | 43.33 | 44.01 | 43.20 | 43.41 | 19,477,330 | +0.19(+0.44%) |
Oct 18, 2018 | 43.40 | 43.91 | 42.99 | 43.22 | 16,535,669 | -0.44(-1.00%) |
Oct 17, 2018 | 43.27 | 44.00 | 43.27 | 43.66 | 16,520,566 | -0.34(-0.77%) |
Oct 16, 2018 | 43.40 | 44.17 | 43.30 | 44.00 | 14,908,206 | +1.01(+2.36%) |
Oct 15, 2018 | 42.84 | 43.44 | 42.76 | 42.99 | 17,202,812 | -0.06(-0.15%) |
Oct 12, 2018 | 43.07 | 43.39 | 42.40 | 43.05 | 25,481,770 | +0.55(+1.28%) |
Oct 11, 2018 | 43.00 | 43.51 | 42.24 | 42.50 | 29,041,832 | -0.56(-1.31%) |
Oct 10, 2018 | 44.35 | 44.50 | 43.04 | 43.07 | 22,985,718 | -1.34(-3.01%) |
Oct 09, 2018 | 44.62 | 44.88 | 44.36 | 44.40 | 20,920,924 | -0.45(-0.99%) |
Oct 08, 2018 | 44.77 | 45.10 | 44.43 | 44.85 | 17,935,030 | +0.01(+0.02%) |
Oct 05, 2018 | 44.90 | 45.22 | 44.63 | 44.84 | 18,600,104 | -0.11(-0.24%) |
Oct 04, 2018 | 45.14 | 45.23 | 44.68 | 44.95 | 20,948,612 | -0.25(-0.56%) |
Oct 03, 2018 | 45.06 | 45.52 | 45.06 | 45.20 | 23,340,900 | -0.44(-0.96%) |
Oct 02, 2018 | 46.93 | 47.07 | 45.55 | 45.64 | 24,660,754 | -1.43(-3.03%) |