Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 36.03 | 36.29 | 35.40 | 36.05 | 1,826,142 | +0.24(+0.67%) |
Dec 28, 2018 | 36.15 | 36.46 | 35.27 | 35.81 | 2,325,100 | -0.08(-0.23%) |
Dec 27, 2018 | 35.14 | 35.90 | 34.44 | 35.89 | 2,288,477 | -0.16(-0.44%) |
Dec 26, 2018 | 34.52 | 36.07 | 33.51 | 36.05 | 2,333,109 | +2.25(+6.65%) |
Dec 24, 2018 | 34.17 | 34.83 | 33.66 | 33.80 | 1,335,429 | -0.92(-2.64%) |
Dec 21, 2018 | 35.10 | 36.09 | 34.52 | 34.72 | 4,703,127 | -0.74(-2.10%) |
Dec 20, 2018 | 37.46 | 37.80 | 35.00 | 35.46 | 5,250,179 | -2.71(-7.11%) |
Dec 19, 2018 | 41.11 | 41.17 | 38.06 | 38.18 | 4,268,800 | -2.77(-6.76%) |
Dec 18, 2018 | 42.37 | 42.37 | 40.35 | 40.94 | 3,181,958 | -1.44(-3.41%) |
Dec 17, 2018 | 43.93 | 44.26 | 42.19 | 42.39 | 2,109,105 | -1.59(-3.61%) |
Dec 14, 2018 | 45.27 | 45.80 | 43.75 | 43.98 | 1,331,706 | -1.74(-3.82%) |
Dec 13, 2018 | 46.31 | 46.78 | 45.28 | 45.72 | 1,955,848 | -0.86(-1.84%) |
Dec 12, 2018 | 45.74 | 47.46 | 45.74 | 46.58 | 3,053,763 | +1.46(+3.23%) |
Dec 11, 2018 | 45.83 | 46.06 | 44.67 | 45.12 | 2,205,967 | +0.60(+1.35%) |
Dec 10, 2018 | 45.09 | 45.40 | 43.77 | 44.52 | 1,733,827 | -1.16(-2.54%) |
Dec 07, 2018 | 46.73 | 47.36 | 45.41 | 45.67 | 2,421,779 | +0.44(+0.96%) |
Dec 06, 2018 | 44.37 | 45.25 | 43.67 | 45.24 | 2,875,589 | -0.32(-0.71%) |
Dec 04, 2018 | 46.77 | 47.04 | 45.34 | 45.56 | 1,349,526 | -1.28(-2.73%) |
Dec 03, 2018 | 47.33 | 47.77 | 46.07 | 46.84 | 2,273,780 | +1.27(+2.79%) |
Nov 30, 2018 | 45.42 | 45.61 | 44.34 | 45.57 | 2,439,200 | -0.41(-0.90%) |
Nov 29, 2018 | 45.86 | 46.37 | 45.35 | 45.98 | 1,126,524 | +0.32(+0.71%) |
Nov 28, 2018 | 45.14 | 45.68 | 44.06 | 45.66 | 810,709 | +0.71(+1.59%) |
Nov 27, 2018 | 45.14 | 46.14 | 44.72 | 44.95 | 1,200,934 | -0.37(-0.81%) |
Nov 26, 2018 | 44.95 | 45.73 | 44.66 | 45.31 | 1,159,930 | +1.12(+2.54%) |
Nov 23, 2018 | 43.46 | 44.46 | 43.04 | 44.19 | 788,065 | -0.99(-2.20%) |
Nov 21, 2018 | 45.19 | 45.19 | 45.19 | 0 | -0.53(-1.15%) | |
Nov 20, 2018 | 47.55 | 48.15 | 45.14 | 45.71 | 4,173,523 | -2.68(-5.55%) |
Nov 19, 2018 | 47.49 | 48.69 | 47.15 | 48.40 | 2,584,180 | +1.33(+2.83%) |
Nov 16, 2018 | 45.66 | 47.35 | 45.45 | 47.07 | 2,652,507 | +1.92(+4.25%) |
Nov 15, 2018 | 43.55 | 45.27 | 43.52 | 45.15 | 2,091,484 | +1.31(+2.98%) |
Nov 14, 2018 | 44.76 | 45.07 | 43.30 | 43.84 | 3,144,657 | +0.09(+0.21%) |
Nov 13, 2018 | 45.42 | 45.85 | 43.69 | 43.75 | 1,852,280 | -1.77(-3.90%) |
Nov 12, 2018 | 47.72 | 47.83 | 45.45 | 45.52 | 1,106,014 | -1.54(-3.28%) |
Nov 09, 2018 | 45.95 | 47.33 | 45.52 | 47.07 | 1,295,401 | +0.17(+0.35%) |
Nov 08, 2018 | 48.62 | 48.66 | 46.56 | 46.90 | 1,443,035 | -1.98(-4.05%) |
Nov 07, 2018 | 48.48 | 49.34 | 48.02 | 48.88 | 1,665,718 | +1.14(+2.38%) |
Nov 06, 2018 | 47.55 | 48.18 | 46.78 | 47.74 | 1,153,453 | +0.28(+0.60%) |
Nov 05, 2018 | 46.07 | 47.46 | 45.78 | 47.46 | 1,406,917 | +2.12(+4.68%) |
Nov 02, 2018 | 46.64 | 47.07 | 45.15 | 45.34 | 1,436,863 | -0.92(-1.99%) |
Nov 01, 2018 | 46.60 | 46.78 | 45.45 | 46.26 | 1,991,295 | -0.07(-0.16%) |
Oct 31, 2018 | 46.36 | 47.28 | 46.23 | 46.33 | 1,978,072 | +0.27(+0.58%) |
Oct 30, 2018 | 45.11 | 46.16 | 44.73 | 46.07 | 2,105,010 | +0.71(+1.57%) |
Oct 29, 2018 | 47.58 | 47.58 | 44.89 | 45.35 | 2,048,012 | -1.26(-2.71%) |
Oct 26, 2018 | 46.04 | 47.64 | 45.72 | 46.62 | 2,104,074 | -0.07(-0.16%) |
Oct 25, 2018 | 45.78 | 47.11 | 45.21 | 46.69 | 1,917,935 | +1.77(+3.94%) |
Oct 24, 2018 | 47.32 | 47.43 | 44.88 | 44.92 | 2,161,526 | -1.85(-3.96%) |
Oct 23, 2018 | 47.29 | 47.29 | 46.15 | 46.77 | 1,206,627 | -1.87(-3.84%) |
Oct 22, 2018 | 49.15 | 49.28 | 48.48 | 48.64 | 1,127,806 | -0.57(-1.15%) |
Oct 19, 2018 | 49.61 | 50.52 | 49.16 | 49.21 | 1,356,201 | -0.19(-0.39%) |
Oct 18, 2018 | 49.84 | 50.62 | 49.12 | 49.40 | 1,392,368 | -1.22(-2.41%) |
Oct 17, 2018 | 51.10 | 51.42 | 50.18 | 50.62 | 1,126,320 | -0.85(-1.65%) |
Oct 16, 2018 | 51.86 | 51.93 | 51.18 | 51.47 | 1,510,755 | -0.01(-0.01%) |
Oct 15, 2018 | 51.79 | 52.23 | 51.25 | 51.47 | 1,185,166 | -0.16(-0.30%) |
Oct 12, 2018 | 51.94 | 52.11 | 50.83 | 51.63 | 1,399,758 | +0.87(+1.71%) |
Oct 11, 2018 | 51.31 | 51.74 | 50.21 | 50.76 | 1,991,008 | -0.75(-1.46%) |
Oct 10, 2018 | 54.14 | 54.22 | 51.47 | 51.51 | 2,059,003 | -2.74(-5.06%) |
Oct 09, 2018 | 53.86 | 54.85 | 53.55 | 54.26 | 1,496,839 | +0.76(+1.42%) |
Oct 08, 2018 | 52.89 | 53.76 | 52.37 | 53.50 | 1,533,955 | -0.01(-0.01%) |
Oct 05, 2018 | 53.44 | 54.17 | 53.10 | 53.50 | 1,788,416 | +0.45(+0.86%) |
Oct 04, 2018 | 52.81 | 53.95 | 52.66 | 53.05 | 1,701,536 | -0.22(-0.41%) |
Oct 03, 2018 | 52.20 | 53.42 | 51.85 | 53.27 | 1,346,661 | +1.21(+2.31%) |
Oct 02, 2018 | 52.08 | 52.55 | 51.75 | 52.06 | 1,358,978 | -0.07(-0.13%) |