Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 40.41 | 40.62 | 39.86 | 40.23 | 11,347,238 | +0.20(+0.50%) |
Dec 28, 2018 | 39.98 | 40.74 | 39.70 | 40.03 | 14,600,123 | +0.27(+0.68%) |
Dec 27, 2018 | 38.76 | 39.76 | 38.39 | 39.76 | 19,172,720 | +0.35(+0.88%) |
Dec 26, 2018 | 37.70 | 39.46 | 37.20 | 39.41 | 17,868,034 | +2.10(+5.62%) |
Dec 24, 2018 | 38.00 | 38.50 | 37.28 | 37.32 | 10,358,333 | -1.01(-2.65%) |
Dec 21, 2018 | 39.21 | 39.72 | 38.22 | 38.33 | 23,458,392 | -0.67(-1.73%) |
Dec 20, 2018 | 39.50 | 39.94 | 38.52 | 39.00 | 30,930,144 | -0.31(-0.80%) |
Dec 19, 2018 | 40.77 | 41.28 | 39.12 | 39.32 | 22,038,362 | -1.78(-4.34%) |
Dec 18, 2018 | 40.93 | 41.72 | 40.88 | 41.10 | 19,313,014 | +0.49(+1.20%) |
Dec 17, 2018 | 40.90 | 41.62 | 40.26 | 40.61 | 17,166,400 | -0.39(-0.95%) |
Dec 14, 2018 | 40.99 | 41.80 | 40.99 | 41.00 | 14,663,113 | -0.65(-1.55%) |
Dec 13, 2018 | 42.05 | 42.24 | 41.49 | 41.65 | 10,932,533 | -0.14(-0.34%) |
Dec 12, 2018 | 41.81 | 42.39 | 41.51 | 41.79 | 15,175,748 | +0.62(+1.52%) |
Dec 11, 2018 | 41.70 | 42.15 | 40.93 | 41.16 | 19,432,188 | +0.20(+0.50%) |
Dec 10, 2018 | 40.42 | 41.13 | 40.20 | 40.96 | 17,254,396 | +0.47(+1.16%) |
Dec 07, 2018 | 41.93 | 42.02 | 40.28 | 40.49 | 20,327,266 | -1.60(-3.79%) |
Dec 06, 2018 | 41.10 | 42.08 | 40.92 | 42.08 | 17,745,458 | -0.25(-0.59%) |
Dec 04, 2018 | 44.10 | 44.23 | 42.28 | 42.33 | 19,258,562 | -2.19(-4.92%) |
Dec 03, 2018 | 44.71 | 44.83 | 44.06 | 44.52 | 15,797,863 | +0.77(+1.76%) |
Nov 30, 2018 | 42.65 | 43.75 | 42.25 | 43.75 | 18,242,264 | +1.04(+2.45%) |
Nov 29, 2018 | 42.86 | 43.12 | 42.63 | 42.71 | 10,136,423 | -0.41(-0.94%) |
Nov 28, 2018 | 42.42 | 43.12 | 41.74 | 43.12 | 12,127,876 | +1.11(+2.65%) |
Nov 27, 2018 | 41.57 | 42.29 | 41.45 | 42.00 | 16,393,723 | +0.06(+0.15%) |
Nov 26, 2018 | 41.82 | 41.96 | 41.35 | 41.94 | 12,087,008 | +0.82(+1.99%) |
Nov 23, 2018 | 40.82 | 41.47 | 40.80 | 41.12 | 3,372,177 | -0.06(-0.14%) |
Nov 21, 2018 | 41.18 | 41.18 | 41.18 | 0 | +0.18(+0.44%) | |
Nov 20, 2018 | 39.88 | 41.59 | 39.80 | 41.00 | 19,085,502 | -0.04(-0.09%) |
Nov 19, 2018 | 42.41 | 42.54 | 40.99 | 41.04 | 22,022,834 | -1.60(-3.75%) |
Nov 16, 2018 | 41.65 | 42.87 | 41.65 | 42.64 | 26,506,200 | -0.74(-1.70%) |
Nov 15, 2018 | 41.85 | 43.52 | 41.83 | 43.37 | 20,267,258 | +1.33(+3.16%) |
Nov 14, 2018 | 42.50 | 42.72 | 41.63 | 42.04 | 17,770,462 | +0.22(+0.52%) |
Nov 13, 2018 | 41.63 | 42.73 | 41.63 | 41.83 | 27,762,228 | +0.53(+1.29%) |
Nov 12, 2018 | 42.43 | 42.54 | 41.17 | 41.29 | 22,803,668 | -1.89(-4.38%) |
Nov 09, 2018 | 43.37 | 43.51 | 42.81 | 43.18 | 15,755,256 | -0.80(-1.81%) |
Nov 08, 2018 | 43.70 | 44.30 | 43.64 | 43.98 | 8,558,178 | -0.20(-0.46%) |
Nov 07, 2018 | 44.18 | 44.28 | 43.64 | 44.18 | 9,835,134 | +0.54(+1.23%) |
Nov 06, 2018 | 43.21 | 43.79 | 43.11 | 43.64 | 8,188,755 | +0.45(+1.04%) |
Nov 05, 2018 | 43.45 | 43.45 | 42.51 | 43.20 | 14,181,252 | -0.40(-0.92%) |
Nov 02, 2018 | 44.21 | 44.35 | 43.09 | 43.60 | 21,215,752 | -0.71(-1.59%) |
Nov 01, 2018 | 42.66 | 44.38 | 42.61 | 44.30 | 25,695,752 | +2.04(+4.83%) |
Oct 31, 2018 | 42.57 | 42.66 | 42.00 | 42.27 | 18,233,820 | +0.47(+1.13%) |
Oct 30, 2018 | 40.24 | 41.81 | 40.14 | 41.80 | 26,145,664 | +1.70(+4.25%) |
Oct 29, 2018 | 41.15 | 41.57 | 39.32 | 40.09 | 24,756,998 | -0.47(-1.15%) |
Oct 26, 2018 | 40.36 | 41.28 | 39.87 | 40.56 | 15,614,177 | -0.75(-1.81%) |
Oct 25, 2018 | 40.53 | 41.61 | 40.48 | 41.30 | 20,794,892 | +1.14(+2.83%) |
Oct 24, 2018 | 42.22 | 42.31 | 40.13 | 40.17 | 31,594,276 | -2.89(-6.71%) |
Oct 23, 2018 | 42.09 | 43.29 | 41.74 | 43.06 | 28,867,598 | -0.17(-0.40%) |
Oct 22, 2018 | 43.31 | 43.55 | 42.85 | 43.23 | 13,638,776 | +0.23(+0.54%) |
Oct 19, 2018 | 43.87 | 44.18 | 42.82 | 43.00 | 20,832,098 | -0.63(-1.44%) |
Oct 18, 2018 | 44.51 | 44.56 | 43.47 | 43.63 | 18,295,888 | -1.17(-2.60%) |
Oct 17, 2018 | 45.45 | 45.49 | 44.51 | 44.79 | 11,519,682 | -0.22(-0.49%) |
Oct 16, 2018 | 44.01 | 45.06 | 43.97 | 45.02 | 15,748,432 | +1.47(+3.39%) |
Oct 15, 2018 | 43.82 | 44.03 | 43.43 | 43.54 | 14,287,917 | -0.48(-1.09%) |
Oct 12, 2018 | 44.43 | 44.68 | 43.33 | 44.02 | 20,352,696 | +0.85(+1.98%) |
Oct 11, 2018 | 43.55 | 44.52 | 42.81 | 43.17 | 46,219,184 | -0.38(-0.88%) |
Oct 10, 2018 | 44.83 | 44.92 | 43.55 | 43.55 | 47,227,980 | -2.07(-4.54%) |
Oct 09, 2018 | 45.58 | 45.90 | 45.33 | 45.62 | 18,159,072 | -0.09(-0.19%) |
Oct 08, 2018 | 45.81 | 46.23 | 45.27 | 45.71 | 19,683,010 | -0.54(-1.17%) |
Oct 05, 2018 | 47.15 | 47.33 | 45.82 | 46.25 | 21,196,292 | -1.08(-2.27%) |
Oct 04, 2018 | 48.00 | 48.02 | 46.92 | 47.33 | 21,364,330 | -1.09(-2.25%) |
Oct 03, 2018 | 48.55 | 48.68 | 47.97 | 48.42 | 10,494,261 | +0.19(+0.38%) |
Oct 02, 2018 | 48.06 | 48.92 | 48.04 | 48.23 | 11,312,426 | -0.04(-0.08%) |