Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 35.24 | 35.27 | 34.73 | 34.85 | 81,797,288 | -0.16(-0.46%) |
Dec 28, 2018 | 34.96 | 35.20 | 34.79 | 35.01 | 81,681,608 | +0.33(+0.95%) |
Dec 27, 2018 | 34.26 | 34.71 | 34.11 | 34.68 | 88,926,792 | -0.04(-0.13%) |
Dec 26, 2018 | 34.27 | 34.76 | 33.94 | 34.72 | 107,998,440 | +0.68(+1.99%) |
Dec 24, 2018 | 34.29 | 34.54 | 34.04 | 34.04 | 56,842,076 | -0.32(-0.93%) |
Dec 21, 2018 | 34.70 | 34.89 | 34.19 | 34.36 | 161,048,928 | -0.24(-0.70%) |
Dec 20, 2018 | 34.69 | 34.91 | 34.31 | 34.60 | 206,004,704 | +0.27(+0.78%) |
Dec 19, 2018 | 35.09 | 35.44 | 34.05 | 34.34 | 228,719,840 | -0.58(-1.66%) |
Dec 18, 2018 | 34.94 | 35.13 | 34.82 | 34.92 | 114,905,168 | +0.24(+0.68%) |
Dec 17, 2018 | 35.06 | 35.19 | 34.57 | 34.68 | 123,471,256 | -0.33(-0.93%) |
Dec 14, 2018 | 35.06 | 35.31 | 34.98 | 35.01 | 107,992,272 | -0.50(-1.41%) |
Dec 13, 2018 | 35.65 | 35.75 | 35.46 | 35.51 | 82,419,272 | -0.01(-0.02%) |
Dec 12, 2018 | 35.60 | 35.84 | 35.49 | 35.52 | 102,057,312 | +0.57(+1.63%) |
Dec 11, 2018 | 35.17 | 35.18 | 34.70 | 34.95 | 118,344,440 | +0.26(+0.76%) |
Dec 10, 2018 | 34.81 | 34.88 | 34.25 | 34.68 | 118,849,744 | -0.37(-1.05%) |
Dec 07, 2018 | 35.67 | 35.90 | 34.96 | 35.05 | 152,807,680 | -0.67(-1.87%) |
Dec 06, 2018 | 35.09 | 35.75 | 34.88 | 35.72 | 187,907,680 | -0.33(-0.93%) |
Dec 04, 2018 | 36.87 | 36.93 | 35.97 | 36.05 | 153,323,904 | -0.78(-2.12%) |
Dec 03, 2018 | 37.03 | 37.05 | 36.65 | 36.84 | 142,238,848 | +0.73(+2.02%) |
Nov 30, 2018 | 36.00 | 36.18 | 35.86 | 36.11 | 105,768,400 | -0.04(-0.10%) |
Nov 29, 2018 | 36.20 | 36.39 | 35.97 | 36.14 | 118,594,152 | -0.32(-0.87%) |
Nov 28, 2018 | 35.85 | 36.48 | 35.57 | 36.46 | 137,676,048 | +0.85(+2.39%) |
Nov 27, 2018 | 35.24 | 35.60 | 35.18 | 35.60 | 92,235,408 | +0.25(+0.70%) |
Nov 26, 2018 | 35.42 | 35.53 | 35.23 | 35.36 | 86,834,712 | +0.43(+1.23%) |
Nov 23, 2018 | 34.93 | 35.11 | 34.90 | 34.93 | 36,463,496 | -0.41(-1.17%) |
Nov 21, 2018 | 35.34 | 35.34 | 35.34 | 0 | +0.64(+1.85%) | |
Nov 20, 2018 | 34.91 | 35.08 | 34.58 | 34.70 | 111,811,320 | -0.76(-2.16%) |
Nov 19, 2018 | 35.70 | 35.75 | 35.37 | 35.46 | 88,490,104 | -0.48(-1.34%) |
Nov 16, 2018 | 35.59 | 36.13 | 35.48 | 35.95 | 153,685,376 | +0.07(+0.20%) |
Nov 15, 2018 | 35.28 | 36.08 | 35.21 | 35.88 | 166,652,928 | +0.78(+2.23%) |
Nov 14, 2018 | 35.21 | 35.32 | 34.78 | 35.09 | 109,929,632 | +0.21(+0.60%) |
Nov 13, 2018 | 34.82 | 35.23 | 34.66 | 34.88 | 120,948,696 | +0.40(+1.15%) |
Nov 12, 2018 | 34.87 | 34.93 | 34.40 | 34.49 | 77,977,280 | -0.49(-1.41%) |
Nov 09, 2018 | 35.09 | 35.14 | 34.71 | 34.98 | 94,370,888 | -0.66(-1.85%) |
Nov 08, 2018 | 36.11 | 36.24 | 35.53 | 35.64 | 103,092,136 | -0.95(-2.59%) |
Nov 07, 2018 | 36.40 | 36.65 | 36.17 | 36.59 | 92,169,016 | +0.68(+1.88%) |
Nov 06, 2018 | 35.80 | 35.97 | 35.72 | 35.91 | 46,475,388 | -0.06(-0.17%) |
Nov 05, 2018 | 35.87 | 36.05 | 35.78 | 35.97 | 66,354,316 | +0.10(+0.27%) |
Nov 02, 2018 | 36.26 | 36.39 | 35.52 | 35.88 | 126,661,840 | +0.23(+0.64%) |
Nov 01, 2018 | 34.96 | 35.67 | 34.77 | 35.65 | 137,054,896 | +1.23(+3.58%) |
Oct 31, 2018 | 34.42 | 34.62 | 34.28 | 34.42 | 105,549,024 | +0.37(+1.08%) |
Oct 30, 2018 | 33.59 | 34.06 | 33.53 | 34.05 | 113,640,584 | +0.65(+1.95%) |
Oct 29, 2018 | 34.29 | 34.34 | 33.03 | 33.40 | 116,419,840 | -0.59(-1.73%) |
Oct 26, 2018 | 33.67 | 34.25 | 33.52 | 33.99 | 158,376,288 | -0.40(-1.15%) |
Oct 25, 2018 | 34.12 | 34.62 | 34.02 | 34.38 | 92,111,648 | +0.65(+1.93%) |
Oct 24, 2018 | 34.68 | 34.73 | 33.72 | 33.73 | 99,704,456 | -1.12(-3.23%) |
Oct 23, 2018 | 34.41 | 35.06 | 34.22 | 34.86 | 102,245,232 | -0.39(-1.10%) |
Oct 22, 2018 | 35.46 | 35.53 | 35.09 | 35.24 | 77,055,384 | +0.38(+1.08%) |
Oct 19, 2018 | 35.08 | 35.29 | 34.78 | 34.87 | 92,359,760 | +0.33(+0.94%) |
Oct 18, 2018 | 35.09 | 35.12 | 34.42 | 34.54 | 121,745,592 | -0.93(-2.63%) |
Oct 17, 2018 | 35.64 | 35.67 | 35.30 | 35.47 | 79,323,592 | -0.44(-1.22%) |
Oct 16, 2018 | 35.47 | 35.95 | 35.41 | 35.91 | 75,035,368 | +0.88(+2.51%) |
Oct 15, 2018 | 35.10 | 35.28 | 34.96 | 35.03 | 59,904,788 | -0.38(-1.07%) |
Oct 12, 2018 | 35.38 | 35.47 | 34.93 | 35.41 | 132,996,376 | +1.01(+2.94%) |
Oct 11, 2018 | 34.56 | 34.93 | 34.08 | 34.40 | 192,195,376 | -0.35(-1.01%) |
Oct 10, 2018 | 35.63 | 35.64 | 34.74 | 34.75 | 112,678,192 | -1.06(-2.97%) |
Oct 09, 2018 | 35.66 | 36.00 | 35.53 | 35.82 | 69,377,088 | -0.13(-0.37%) |
Oct 08, 2018 | 35.65 | 36.03 | 35.58 | 35.95 | 67,974,312 | +0.05(+0.15%) |
Oct 05, 2018 | 36.04 | 36.11 | 35.56 | 35.89 | 91,680,288 | -0.13(-0.37%) |
Oct 04, 2018 | 36.57 | 36.58 | 35.87 | 36.03 | 150,596,336 | -0.92(-2.50%) |
Oct 03, 2018 | 37.52 | 37.55 | 36.84 | 36.95 | 87,120,304 | -0.31(-0.83%) |
Oct 02, 2018 | 37.24 | 37.44 | 37.14 | 37.26 | 65,670,980 | -0.47(-1.26%) |