Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 45.13 | 45.43 | 44.85 | 45.35 | 8,686,274 | +0.38(+0.84%) |
Dec 28, 2018 | 45.46 | 45.70 | 44.81 | 44.98 | 10,529,931 | -0.24(-0.54%) |
Dec 27, 2018 | 43.85 | 45.24 | 43.67 | 45.22 | 16,623,786 | +0.82(+1.84%) |
Dec 26, 2018 | 42.70 | 44.42 | 42.24 | 44.40 | 19,066,012 | +1.90(+4.48%) |
Dec 24, 2018 | 43.34 | 43.68 | 42.47 | 42.50 | 12,618,763 | -1.13(-2.59%) |
Dec 21, 2018 | 44.27 | 44.99 | 43.58 | 43.63 | 22,897,838 | -0.40(-0.90%) |
Dec 20, 2018 | 44.50 | 44.93 | 43.58 | 44.03 | 25,980,818 | -0.60(-1.34%) |
Dec 19, 2018 | 45.31 | 46.19 | 44.42 | 44.62 | 22,087,310 | -0.62(-1.36%) |
Dec 18, 2018 | 45.33 | 45.79 | 44.96 | 45.24 | 13,098,433 | +0.25(+0.56%) |
Dec 17, 2018 | 45.84 | 46.15 | 44.69 | 44.99 | 17,099,556 | -0.78(-1.71%) |
Dec 14, 2018 | 45.77 | 46.24 | 45.60 | 45.77 | 8,946,085 | -0.36(-0.77%) |
Dec 13, 2018 | 46.82 | 46.97 | 45.96 | 46.13 | 16,401,019 | -0.54(-1.17%) |
Dec 12, 2018 | 46.96 | 47.22 | 46.65 | 46.67 | 8,353,719 | +0.40(+0.87%) |
Dec 11, 2018 | 47.25 | 47.51 | 46.09 | 46.27 | 11,291,333 | -0.15(-0.33%) |
Dec 10, 2018 | 46.32 | 46.62 | 45.59 | 46.43 | 13,078,233 | +0.12(+0.27%) |
Dec 07, 2018 | 47.40 | 48.16 | 46.15 | 46.30 | 15,725,750 | -1.14(-2.41%) |
Dec 06, 2018 | 47.29 | 47.44 | 46.27 | 47.44 | 14,827,681 | -0.65(-1.35%) |
Dec 04, 2018 | 49.50 | 49.60 | 48.01 | 48.09 | 10,141,804 | -1.47(-2.97%) |
Dec 03, 2018 | 49.72 | 50.07 | 49.04 | 49.56 | 9,612,927 | +0.86(+1.76%) |
Nov 30, 2018 | 48.24 | 48.85 | 48.19 | 48.71 | 6,792,109 | +0.12(+0.26%) |
Nov 29, 2018 | 48.23 | 48.86 | 48.12 | 48.58 | 7,976,530 | +0.35(+0.72%) |
Nov 28, 2018 | 47.63 | 48.24 | 46.99 | 48.24 | 9,564,670 | +0.73(+1.54%) |
Nov 27, 2018 | 47.73 | 47.99 | 47.18 | 47.50 | 6,581,384 | -0.59(-1.22%) |
Nov 26, 2018 | 47.96 | 48.26 | 47.81 | 48.09 | 6,006,417 | +0.54(+1.14%) |
Nov 23, 2018 | 47.62 | 47.87 | 47.41 | 47.55 | 3,532,892 | -0.52(-1.08%) |
Nov 21, 2018 | 48.07 | 48.07 | 48.07 | 0 | +0.38(+0.80%) | |
Nov 20, 2018 | 48.10 | 48.20 | 47.47 | 47.68 | 12,623,531 | -0.88(-1.82%) |
Nov 19, 2018 | 49.16 | 49.43 | 48.43 | 48.57 | 13,772,550 | -0.70(-1.43%) |
Nov 16, 2018 | 48.63 | 49.40 | 48.49 | 49.27 | 9,788,863 | +0.49(+1.01%) |
Nov 15, 2018 | 48.08 | 49.00 | 48.08 | 48.78 | 9,974,553 | +0.66(+1.37%) |
Nov 14, 2018 | 48.46 | 48.81 | 47.87 | 48.12 | 10,897,780 | -0.05(-0.11%) |
Nov 13, 2018 | 48.42 | 48.94 | 48.10 | 48.17 | 10,657,958 | -0.14(-0.30%) |
Nov 12, 2018 | 48.98 | 49.07 | 48.22 | 48.32 | 11,278,695 | -0.72(-1.47%) |
Nov 09, 2018 | 49.44 | 49.44 | 48.67 | 49.04 | 10,104,358 | -0.70(-1.40%) |
Nov 08, 2018 | 49.67 | 49.96 | 49.48 | 49.73 | 7,228,592 | -0.21(-0.43%) |
Nov 07, 2018 | 49.44 | 49.97 | 49.14 | 49.95 | 7,602,753 | +0.88(+1.80%) |
Nov 06, 2018 | 48.41 | 49.11 | 48.28 | 49.07 | 7,249,880 | +0.79(+1.64%) |
Nov 05, 2018 | 48.16 | 48.39 | 47.91 | 48.27 | 8,808,710 | +0.14(+0.30%) |
Nov 02, 2018 | 48.57 | 48.71 | 47.50 | 48.13 | 15,068,189 | -0.12(-0.24%) |
Nov 01, 2018 | 47.78 | 48.36 | 47.44 | 48.24 | 15,387,113 | +1.32(+2.81%) |
Oct 31, 2018 | 46.82 | 47.23 | 46.62 | 46.92 | 14,763,156 | +0.63(+1.37%) |
Oct 30, 2018 | 45.13 | 46.38 | 45.09 | 46.29 | 25,980,218 | +1.03(+2.29%) |
Oct 29, 2018 | 45.94 | 46.27 | 44.79 | 45.26 | 19,522,402 | -0.11(-0.24%) |
Oct 26, 2018 | 45.00 | 45.84 | 44.68 | 45.36 | 26,884,560 | -0.27(-0.59%) |
Oct 25, 2018 | 45.32 | 45.98 | 45.26 | 45.63 | 15,983,110 | +0.58(+1.29%) |
Oct 24, 2018 | 46.35 | 46.59 | 44.95 | 45.05 | 23,134,064 | -1.47(-3.16%) |
Oct 23, 2018 | 46.23 | 46.76 | 45.52 | 46.52 | 22,649,564 | -0.46(-0.99%) |
Oct 22, 2018 | 47.57 | 47.74 | 46.83 | 46.99 | 14,940,946 | -0.37(-0.79%) |
Oct 19, 2018 | 47.58 | 48.01 | 47.28 | 47.36 | 7,966,750 | -0.34(-0.71%) |
Oct 18, 2018 | 48.02 | 48.49 | 47.44 | 47.70 | 8,626,053 | -0.54(-1.13%) |
Oct 17, 2018 | 48.50 | 48.61 | 47.93 | 48.24 | 9,569,063 | -0.31(-0.64%) |
Oct 16, 2018 | 47.94 | 48.66 | 47.77 | 48.56 | 6,196,148 | +0.77(+1.61%) |
Oct 15, 2018 | 47.94 | 48.24 | 47.77 | 47.79 | 5,749,608 | -0.16(-0.33%) |
Oct 12, 2018 | 48.58 | 48.73 | 47.60 | 47.95 | 11,940,933 | +0.13(+0.28%) |
Oct 11, 2018 | 48.34 | 48.77 | 47.65 | 47.82 | 20,502,442 | -0.56(-1.16%) |
Oct 10, 2018 | 49.71 | 49.73 | 48.36 | 48.38 | 14,801,221 | -1.30(-2.62%) |
Oct 09, 2018 | 50.72 | 50.72 | 49.60 | 49.68 | 12,733,467 | -1.70(-3.32%) |
Oct 08, 2018 | 51.21 | 51.47 | 50.99 | 51.38 | 7,052,489 | -0.03(-0.05%) |
Oct 05, 2018 | 51.70 | 51.89 | 51.20 | 51.41 | 6,000,569 | -0.38(-0.74%) |
Oct 04, 2018 | 52.02 | 52.02 | 51.38 | 51.79 | 6,254,733 | -0.24(-0.46%) |
Oct 03, 2018 | 52.59 | 52.66 | 51.99 | 52.04 | 4,411,811 | -0.37(-0.71%) |
Oct 02, 2018 | 52.22 | 52.55 | 52.14 | 52.41 | 4,118,875 | +0.22(+0.43%) |