Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 43.00 | 43.64 | 42.61 | 43.35 | 3,669,842 | +0.63(+1.48%) |
Dec 28, 2018 | 43.69 | 43.86 | 42.46 | 42.72 | 4,009,531 | -0.76(-1.75%) |
Dec 27, 2018 | 42.55 | 43.48 | 41.55 | 43.48 | 4,806,154 | +0.12(+0.27%) |
Dec 26, 2018 | 40.55 | 43.39 | 39.95 | 43.36 | 5,333,408 | +3.24(+8.08%) |
Dec 24, 2018 | 41.86 | 42.03 | 40.11 | 40.12 | 3,468,192 | -2.35(-5.54%) |
Dec 21, 2018 | 43.32 | 44.00 | 42.33 | 42.47 | 9,744,109 | -1.19(-2.72%) |
Dec 20, 2018 | 45.52 | 45.82 | 43.44 | 43.66 | 9,911,794 | -2.61(-5.64%) |
Dec 19, 2018 | 47.07 | 48.05 | 45.97 | 46.27 | 6,852,295 | -0.34(-0.72%) |
Dec 18, 2018 | 49.00 | 49.14 | 46.53 | 46.60 | 6,149,887 | -2.42(-4.94%) |
Dec 17, 2018 | 50.09 | 50.71 | 48.68 | 49.03 | 4,721,959 | -1.35(-2.69%) |
Dec 14, 2018 | 51.37 | 51.97 | 50.09 | 50.38 | 3,994,666 | -1.52(-2.93%) |
Dec 13, 2018 | 51.84 | 52.59 | 51.38 | 51.90 | 6,812,348 | -0.07(-0.13%) |
Dec 12, 2018 | 51.89 | 53.28 | 51.89 | 51.97 | 5,986,103 | +0.91(+1.78%) |
Dec 11, 2018 | 51.24 | 52.31 | 50.78 | 51.06 | 7,035,510 | +0.87(+1.73%) |
Dec 10, 2018 | 50.53 | 50.84 | 48.48 | 50.19 | 5,106,191 | -0.98(-1.92%) |
Dec 07, 2018 | 52.51 | 53.77 | 51.07 | 51.18 | 5,389,438 | +0.46(+0.91%) |
Dec 06, 2018 | 50.22 | 50.88 | 49.41 | 50.71 | 5,116,601 | -1.37(-2.62%) |
Dec 04, 2018 | 54.45 | 54.87 | 51.84 | 52.08 | 4,413,073 | -2.45(-4.49%) |
Dec 03, 2018 | 53.96 | 54.60 | 53.31 | 54.53 | 4,992,875 | +2.53(+4.86%) |
Nov 30, 2018 | 52.20 | 52.63 | 51.34 | 52.00 | 5,841,508 | -0.79(-1.49%) |
Nov 29, 2018 | 52.27 | 53.29 | 51.98 | 52.79 | 4,487,125 | +1.15(+2.23%) |
Nov 28, 2018 | 50.93 | 51.76 | 50.41 | 51.64 | 3,987,076 | +0.55(+1.08%) |
Nov 27, 2018 | 51.35 | 51.82 | 50.84 | 51.09 | 4,223,894 | -0.39(-0.76%) |
Nov 26, 2018 | 51.35 | 51.96 | 51.14 | 51.48 | 3,389,340 | +0.74(+1.45%) |
Nov 23, 2018 | 50.85 | 51.42 | 50.46 | 50.74 | 2,445,592 | -1.92(-3.64%) |
Nov 21, 2018 | 52.66 | 52.66 | 52.66 | 0 | +1.20(+2.33%) | |
Nov 20, 2018 | 53.43 | 53.68 | 51.25 | 51.46 | 6,089,112 | -3.20(-5.86%) |
Nov 19, 2018 | 53.78 | 55.35 | 53.22 | 54.67 | 7,874,436 | -0.76(-1.37%) |
Nov 16, 2018 | 55.13 | 55.85 | 54.77 | 55.42 | 8,647,211 | +0.86(+1.57%) |
Nov 15, 2018 | 53.02 | 54.77 | 52.83 | 54.57 | 5,225,860 | +1.09(+2.04%) |
Nov 14, 2018 | 55.35 | 55.63 | 53.04 | 53.48 | 5,261,326 | -0.52(-0.96%) |
Nov 13, 2018 | 54.67 | 55.84 | 53.92 | 54.00 | 6,321,612 | -1.32(-2.38%) |
Nov 12, 2018 | 57.68 | 57.91 | 55.07 | 55.32 | 6,238,662 | -1.91(-3.33%) |
Nov 09, 2018 | 55.55 | 57.67 | 55.24 | 57.22 | 6,433,451 | +0.41(+0.73%) |
Nov 08, 2018 | 58.00 | 59.12 | 56.62 | 56.81 | 9,726,113 | -0.10(-0.17%) |
Nov 07, 2018 | 57.69 | 58.49 | 56.40 | 56.91 | 11,241,996 | +3.07(+5.70%) |
Nov 06, 2018 | 53.84 | 54.17 | 52.59 | 53.84 | 5,751,304 | +0.08(+0.15%) |
Nov 05, 2018 | 53.55 | 54.01 | 52.59 | 53.76 | 5,998,379 | +1.45(+2.78%) |
Nov 02, 2018 | 53.92 | 54.51 | 51.95 | 52.31 | 5,830,420 | -1.62(-3.01%) |
Nov 01, 2018 | 52.66 | 53.99 | 52.63 | 53.93 | 8,550,622 | +1.63(+3.12%) |
Oct 31, 2018 | 56.60 | 57.64 | 52.09 | 52.30 | 11,752,302 | -3.19(-5.76%) |
Oct 30, 2018 | 54.90 | 55.85 | 53.63 | 55.49 | 8,338,957 | +0.57(+1.04%) |
Oct 29, 2018 | 57.69 | 58.12 | 53.93 | 54.92 | 6,633,199 | -2.92(-5.05%) |
Oct 26, 2018 | 57.88 | 58.36 | 56.25 | 57.84 | 4,344,204 | -0.78(-1.32%) |
Oct 25, 2018 | 59.21 | 59.84 | 58.51 | 58.62 | 4,262,830 | +0.02(+0.03%) |
Oct 24, 2018 | 61.63 | 61.87 | 58.53 | 58.60 | 4,616,267 | -2.19(-3.61%) |
Oct 23, 2018 | 61.59 | 61.59 | 59.80 | 60.79 | 5,484,499 | -2.05(-3.27%) |
Oct 22, 2018 | 64.71 | 65.19 | 62.49 | 62.85 | 3,686,048 | -2.03(-3.14%) |
Oct 19, 2018 | 65.54 | 66.68 | 64.78 | 64.88 | 3,513,612 | -0.49(-0.75%) |
Oct 18, 2018 | 65.04 | 65.69 | 64.42 | 65.37 | 3,475,896 | -0.54(-0.82%) |
Oct 17, 2018 | 66.86 | 67.14 | 65.47 | 65.91 | 2,877,531 | -1.21(-1.80%) |
Oct 16, 2018 | 66.97 | 67.31 | 66.35 | 67.12 | 2,501,131 | +0.64(+0.96%) |
Oct 15, 2018 | 66.66 | 67.08 | 65.55 | 66.48 | 3,988,038 | +0.00(+0.00%) |
Oct 12, 2018 | 66.06 | 66.83 | 65.18 | 66.48 | 4,543,079 | +1.33(+2.04%) |
Oct 11, 2018 | 66.28 | 66.92 | 64.81 | 65.16 | 4,407,397 | -1.69(-2.53%) |
Oct 10, 2018 | 69.39 | 69.70 | 66.81 | 66.85 | 4,494,993 | -2.57(-3.70%) |
Oct 09, 2018 | 68.70 | 69.90 | 68.18 | 69.41 | 3,648,423 | +1.32(+1.93%) |
Oct 08, 2018 | 67.88 | 68.60 | 67.23 | 68.09 | 3,102,459 | +0.15(+0.22%) |
Oct 05, 2018 | 67.71 | 68.38 | 67.38 | 67.95 | 3,285,034 | +0.21(+0.30%) |
Oct 04, 2018 | 67.48 | 68.42 | 67.15 | 67.74 | 3,155,759 | -0.22(-0.32%) |
Oct 03, 2018 | 67.06 | 68.20 | 66.70 | 67.96 | 3,389,466 | +1.11(+1.66%) |
Oct 02, 2018 | 67.66 | 67.66 | 66.51 | 66.85 | 2,554,929 | -0.73(-1.08%) |