Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 42.91 | 43.48 | 42.42 | 42.98 | 23,400,326 | +0.19(+0.44%) |
Dec 28, 2018 | 42.87 | 43.38 | 42.57 | 42.79 | 28,075,304 | +0.05(+0.12%) |
Dec 27, 2018 | 41.79 | 42.74 | 41.02 | 42.74 | 34,610,856 | +0.27(+0.64%) |
Dec 26, 2018 | 40.99 | 42.47 | 39.97 | 42.46 | 38,733,084 | +1.80(+4.43%) |
Dec 24, 2018 | 40.78 | 41.48 | 40.02 | 40.67 | 26,614,412 | -0.81(-1.95%) |
Dec 21, 2018 | 42.84 | 43.39 | 41.18 | 41.47 | 63,381,664 | -1.68(-3.88%) |
Dec 20, 2018 | 43.10 | 43.96 | 42.70 | 43.15 | 47,971,752 | -0.45(-1.04%) |
Dec 19, 2018 | 44.50 | 45.73 | 43.08 | 43.60 | 38,127,124 | -0.92(-2.06%) |
Dec 18, 2018 | 45.17 | 45.96 | 44.21 | 44.52 | 33,053,712 | -0.26(-0.59%) |
Dec 17, 2018 | 45.28 | 46.17 | 44.51 | 44.78 | 31,747,896 | -0.64(-1.40%) |
Dec 14, 2018 | 45.18 | 46.53 | 45.10 | 45.42 | 27,666,472 | -0.62(-1.34%) |
Dec 13, 2018 | 46.54 | 46.59 | 45.74 | 46.04 | 32,578,582 | -0.17(-0.38%) |
Dec 12, 2018 | 47.16 | 47.18 | 46.11 | 46.21 | 30,205,208 | -0.20(-0.43%) |
Dec 11, 2018 | 48.02 | 48.15 | 46.15 | 46.41 | 28,692,566 | -0.70(-1.49%) |
Dec 10, 2018 | 47.84 | 48.14 | 46.09 | 47.11 | 37,176,556 | -1.06(-2.19%) |
Dec 07, 2018 | 49.30 | 50.13 | 48.00 | 48.17 | 29,414,092 | -1.41(-2.85%) |
Dec 06, 2018 | 49.00 | 49.60 | 48.18 | 49.58 | 45,770,576 | -1.82(-3.53%) |
Dec 04, 2018 | 53.31 | 53.36 | 50.46 | 51.40 | 32,833,138 | -2.39(-4.45%) |
Dec 03, 2018 | 54.52 | 54.86 | 53.50 | 53.79 | 17,236,706 | +0.31(+0.57%) |
Nov 30, 2018 | 53.14 | 53.66 | 52.92 | 53.49 | 17,210,672 | -0.09(-0.17%) |
Nov 29, 2018 | 53.73 | 54.12 | 53.38 | 53.58 | 15,614,611 | -0.56(-1.04%) |
Nov 28, 2018 | 52.54 | 54.19 | 51.93 | 54.14 | 21,458,638 | +1.75(+3.34%) |
Nov 27, 2018 | 52.30 | 52.70 | 51.80 | 52.39 | 15,582,724 | -0.22(-0.42%) |
Nov 26, 2018 | 51.74 | 52.77 | 51.60 | 52.61 | 23,087,652 | +1.63(+3.21%) |
Nov 23, 2018 | 51.45 | 51.55 | 50.95 | 50.98 | 8,862,749 | -0.92(-1.78%) |
Nov 21, 2018 | 51.90 | 51.90 | 51.90 | 0 | +0.28(+0.54%) | |
Nov 20, 2018 | 52.68 | 52.84 | 51.31 | 51.62 | 25,466,092 | -1.73(-3.23%) |
Nov 19, 2018 | 53.73 | 54.10 | 53.00 | 53.35 | 14,809,400 | -0.27(-0.51%) |
Nov 16, 2018 | 53.24 | 53.64 | 52.85 | 53.62 | 19,375,968 | +0.29(+0.54%) |
Nov 15, 2018 | 51.98 | 53.43 | 51.46 | 53.33 | 23,259,124 | +0.91(+1.73%) |
Nov 14, 2018 | 53.98 | 54.31 | 51.87 | 52.42 | 23,782,318 | -1.06(-1.98%) |
Nov 13, 2018 | 53.15 | 54.02 | 53.10 | 53.48 | 17,104,896 | +0.47(+0.89%) |
Nov 12, 2018 | 54.12 | 54.47 | 52.89 | 53.01 | 19,845,484 | -1.28(-2.36%) |
Nov 09, 2018 | 55.48 | 55.71 | 53.81 | 54.29 | 32,858,820 | -1.67(-2.98%) |
Nov 08, 2018 | 56.09 | 56.96 | 55.19 | 55.95 | 22,879,484 | -0.40(-0.70%) |
Nov 07, 2018 | 55.55 | 56.39 | 55.06 | 56.35 | 18,810,310 | +1.30(+2.37%) |
Nov 06, 2018 | 55.57 | 55.57 | 54.62 | 55.05 | 20,642,210 | -0.51(-0.92%) |
Nov 05, 2018 | 54.73 | 55.70 | 54.70 | 55.56 | 17,955,888 | +1.14(+2.09%) |
Nov 02, 2018 | 54.54 | 55.24 | 54.13 | 54.42 | 25,698,628 | +0.45(+0.83%) |
Nov 01, 2018 | 54.19 | 54.47 | 53.46 | 53.97 | 21,642,064 | +0.30(+0.57%) |
Oct 31, 2018 | 53.30 | 54.28 | 53.16 | 53.67 | 24,940,680 | +0.76(+1.44%) |
Oct 30, 2018 | 52.96 | 53.45 | 52.32 | 52.91 | 24,331,098 | +0.15(+0.28%) |
Oct 29, 2018 | 53.34 | 53.80 | 52.21 | 52.76 | 24,437,574 | +0.11(+0.22%) |
Oct 26, 2018 | 52.61 | 53.08 | 51.80 | 52.64 | 29,353,332 | -0.62(-1.17%) |
Oct 25, 2018 | 53.10 | 53.70 | 52.74 | 53.27 | 23,779,392 | +0.96(+1.83%) |
Oct 24, 2018 | 53.63 | 53.63 | 52.14 | 52.31 | 28,561,270 | -1.58(-2.94%) |
Oct 23, 2018 | 52.60 | 54.18 | 51.80 | 53.89 | 40,015,548 | -0.71(-1.29%) |
Oct 22, 2018 | 56.48 | 56.74 | 54.58 | 54.60 | 21,820,458 | -1.86(-3.30%) |
Oct 19, 2018 | 56.19 | 57.06 | 55.88 | 56.46 | 20,395,554 | +0.20(+0.35%) |
Oct 18, 2018 | 57.01 | 57.71 | 56.09 | 56.26 | 22,157,944 | -1.00(-1.75%) |
Oct 17, 2018 | 56.86 | 58.04 | 56.60 | 57.26 | 20,458,596 | +0.11(+0.19%) |
Oct 16, 2018 | 57.30 | 57.42 | 56.71 | 57.15 | 18,848,388 | +0.41(+0.72%) |
Oct 15, 2018 | 57.50 | 57.92 | 56.72 | 56.74 | 21,539,174 | -0.52(-0.90%) |
Oct 12, 2018 | 57.76 | 58.40 | 56.09 | 57.26 | 35,400,440 | +1.20(+2.14%) |
Oct 11, 2018 | 56.69 | 57.92 | 56.05 | 56.06 | 35,223,940 | -1.29(-2.24%) |
Oct 10, 2018 | 59.09 | 59.44 | 57.28 | 57.35 | 28,870,266 | -1.59(-2.70%) |
Oct 09, 2018 | 59.08 | 59.61 | 58.55 | 58.94 | 19,086,670 | -0.57(-0.96%) |
Oct 08, 2018 | 58.78 | 59.83 | 58.64 | 59.52 | 14,583,959 | +0.14(+0.23%) |
Oct 05, 2018 | 59.81 | 59.95 | 59.09 | 59.38 | 14,003,763 | -0.16(-0.28%) |
Oct 04, 2018 | 59.67 | 60.65 | 59.05 | 59.54 | 23,121,004 | +0.21(+0.36%) |
Oct 03, 2018 | 59.47 | 59.72 | 59.05 | 59.33 | 14,607,245 | +0.46(+0.78%) |
Oct 02, 2018 | 58.63 | 59.18 | 58.24 | 58.87 | 15,547,278 | -0.11(-0.18%) |