Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 38.05 | 38.28 | 37.67 | 38.23 | 7,293,945 | +0.24(+0.64%) |
Dec 28, 2018 | 37.96 | 38.35 | 37.75 | 37.99 | 7,869,531 | +0.12(+0.33%) |
Dec 27, 2018 | 37.51 | 37.87 | 36.94 | 37.87 | 11,322,419 | +0.40(+1.07%) |
Dec 26, 2018 | 36.97 | 37.47 | 36.24 | 37.47 | 9,540,224 | +0.50(+1.34%) |
Dec 24, 2018 | 38.37 | 38.57 | 36.71 | 36.97 | 7,535,364 | -1.33(-3.46%) |
Dec 21, 2018 | 38.36 | 39.27 | 38.10 | 38.30 | 27,447,202 | -0.18(-0.46%) |
Dec 20, 2018 | 38.38 | 38.83 | 37.92 | 38.47 | 14,789,818 | +0.09(+0.22%) |
Dec 19, 2018 | 38.82 | 38.97 | 38.19 | 38.39 | 15,273,356 | -0.33(-0.84%) |
Dec 18, 2018 | 38.77 | 39.11 | 38.58 | 38.71 | 13,371,179 | +0.08(+0.20%) |
Dec 17, 2018 | 40.11 | 40.11 | 38.46 | 38.63 | 14,943,990 | -1.23(-3.08%) |
Dec 14, 2018 | 39.99 | 40.13 | 39.57 | 39.86 | 10,487,859 | -0.21(-0.53%) |
Dec 13, 2018 | 39.89 | 40.29 | 39.89 | 40.07 | 12,804,631 | +0.20(+0.49%) |
Dec 12, 2018 | 40.25 | 40.41 | 39.86 | 39.88 | 13,539,986 | -0.37(-0.91%) |
Dec 11, 2018 | 40.10 | 40.44 | 39.85 | 40.25 | 11,481,246 | +0.08(+0.20%) |
Dec 10, 2018 | 40.15 | 40.33 | 39.52 | 40.16 | 11,868,253 | -0.05(-0.14%) |
Dec 07, 2018 | 40.03 | 40.51 | 39.78 | 40.22 | 11,504,456 | +0.04(+0.11%) |
Dec 06, 2018 | 40.12 | 40.26 | 39.30 | 40.18 | 12,798,871 | +0.11(+0.27%) |
Dec 04, 2018 | 40.14 | 40.51 | 39.94 | 40.07 | 11,393,976 | -0.07(-0.18%) |
Dec 03, 2018 | 39.68 | 40.14 | 39.47 | 40.14 | 10,816,744 | +0.17(+0.43%) |
Nov 30, 2018 | 39.08 | 40.04 | 38.98 | 39.97 | 17,966,846 | +1.01(+2.59%) |
Nov 29, 2018 | 38.95 | 39.05 | 38.46 | 38.96 | 7,759,752 | +0.04(+0.10%) |
Nov 28, 2018 | 39.03 | 39.18 | 38.73 | 38.92 | 8,999,690 | +0.01(+0.03%) |
Nov 27, 2018 | 38.81 | 38.95 | 38.51 | 38.91 | 10,390,683 | +0.21(+0.55%) |
Nov 26, 2018 | 38.78 | 38.90 | 38.40 | 38.69 | 8,526,953 | -0.07(-0.17%) |
Nov 23, 2018 | 38.51 | 38.86 | 38.32 | 38.76 | 4,987,228 | +0.25(+0.65%) |
Nov 21, 2018 | 38.51 | 38.51 | 38.51 | 0 | -0.57(-1.45%) | |
Nov 20, 2018 | 39.92 | 40.14 | 39.02 | 39.08 | 11,154,597 | -0.71(-1.78%) |
Nov 19, 2018 | 39.38 | 39.80 | 39.16 | 39.78 | 8,020,910 | +0.35(+0.90%) |
Nov 16, 2018 | 39.38 | 39.48 | 38.98 | 39.43 | 9,090,106 | +0.26(+0.68%) |
Nov 15, 2018 | 38.53 | 39.17 | 38.18 | 39.16 | 12,507,627 | +0.52(+1.33%) |
Nov 14, 2018 | 38.84 | 38.96 | 38.29 | 38.65 | 14,157,352 | -0.40(-1.03%) |
Nov 13, 2018 | 39.13 | 39.23 | 38.75 | 39.05 | 8,346,683 | +0.04(+0.10%) |
Nov 12, 2018 | 38.51 | 39.34 | 38.38 | 39.01 | 9,766,477 | +0.42(+1.09%) |
Nov 09, 2018 | 38.10 | 38.70 | 37.95 | 38.59 | 9,333,497 | +0.57(+1.49%) |
Nov 08, 2018 | 37.93 | 38.04 | 37.52 | 38.02 | 7,636,206 | +0.09(+0.24%) |
Nov 07, 2018 | 37.72 | 38.00 | 37.53 | 37.93 | 7,468,609 | +0.45(+1.21%) |
Nov 06, 2018 | 37.28 | 37.51 | 37.05 | 37.48 | 6,821,084 | +0.16(+0.44%) |
Nov 05, 2018 | 36.76 | 37.50 | 36.76 | 37.31 | 9,463,304 | +0.56(+1.52%) |
Nov 02, 2018 | 37.39 | 37.55 | 36.45 | 36.75 | 13,503,170 | -0.51(-1.36%) |
Nov 01, 2018 | 37.93 | 37.93 | 37.01 | 37.26 | 10,738,911 | -0.44(-1.18%) |
Oct 31, 2018 | 37.77 | 38.04 | 37.38 | 37.70 | 10,352,656 | -0.23(-0.60%) |
Oct 30, 2018 | 37.97 | 38.15 | 37.45 | 37.93 | 8,661,578 | +0.17(+0.45%) |
Oct 29, 2018 | 37.22 | 37.81 | 37.18 | 37.77 | 7,510,640 | +0.63(+1.70%) |
Oct 26, 2018 | 38.05 | 38.21 | 36.88 | 37.13 | 9,744,334 | -0.72(-1.91%) |
Oct 25, 2018 | 38.22 | 38.30 | 37.57 | 37.86 | 10,127,364 | -0.52(-1.37%) |
Oct 24, 2018 | 37.45 | 38.65 | 37.32 | 38.38 | 9,788,991 | +1.09(+2.91%) |
Oct 23, 2018 | 36.92 | 38.13 | 36.92 | 37.30 | 10,178,247 | -0.44(-1.18%) |
Oct 22, 2018 | 37.94 | 37.96 | 37.58 | 37.74 | 6,830,165 | -0.17(-0.46%) |
Oct 19, 2018 | 37.51 | 38.14 | 37.44 | 37.91 | 8,345,750 | +0.41(+1.10%) |
Oct 18, 2018 | 37.41 | 37.62 | 37.27 | 37.50 | 4,676,283 | +0.16(+0.44%) |
Oct 17, 2018 | 37.41 | 37.51 | 37.06 | 37.34 | 4,046,042 | -0.10(-0.27%) |
Oct 16, 2018 | 37.25 | 37.67 | 37.08 | 37.44 | 5,376,165 | +0.36(+0.97%) |
Oct 15, 2018 | 37.00 | 37.29 | 36.82 | 37.08 | 7,966,339 | +0.06(+0.17%) |
Oct 12, 2018 | 36.99 | 37.12 | 36.69 | 37.02 | 7,942,233 | +0.06(+0.16%) |
Oct 11, 2018 | 37.92 | 38.04 | 36.91 | 36.96 | 9,659,975 | -0.80(-2.12%) |
Oct 10, 2018 | 37.97 | 38.40 | 37.72 | 37.76 | 9,016,206 | -0.21(-0.56%) |
Oct 09, 2018 | 37.95 | 38.14 | 37.73 | 37.97 | 6,726,756 | +0.09(+0.24%) |
Oct 08, 2018 | 37.72 | 38.13 | 37.60 | 37.88 | 7,781,852 | +0.21(+0.55%) |
Oct 05, 2018 | 37.02 | 37.76 | 37.02 | 37.68 | 9,576,431 | +0.68(+1.84%) |
Oct 04, 2018 | 36.76 | 37.01 | 36.33 | 36.99 | 10,806,036 | +0.22(+0.60%) |
Oct 03, 2018 | 36.93 | 37.40 | 36.40 | 36.77 | 10,472,315 | -0.24(-0.65%) |
Oct 02, 2018 | 36.64 | 37.11 | 36.62 | 37.01 | 6,373,661 | +0.51(+1.41%) |