Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 37.23 | 37.56 | 35.98 | 36.80 | 2,972,758 | -0.26(-0.71%) |
Dec 28, 2018 | 37.20 | 37.90 | 36.53 | 37.07 | 2,755,851 | -0.07(-0.18%) |
Dec 27, 2018 | 36.45 | 37.36 | 35.87 | 37.13 | 3,489,546 | +0.04(+0.10%) |
Dec 26, 2018 | 36.02 | 37.09 | 35.05 | 37.09 | 4,224,921 | +1.32(+3.68%) |
Dec 24, 2018 | 36.43 | 36.59 | 35.26 | 35.78 | 2,568,518 | -0.85(-2.31%) |
Dec 21, 2018 | 38.10 | 38.73 | 36.53 | 36.62 | 7,521,945 | -1.80(-4.70%) |
Dec 20, 2018 | 38.27 | 39.03 | 37.99 | 38.43 | 5,868,301 | -0.14(-0.37%) |
Dec 19, 2018 | 38.64 | 40.33 | 38.48 | 38.57 | 6,355,094 | +0.02(+0.05%) |
Dec 18, 2018 | 38.01 | 39.29 | 37.55 | 38.55 | 5,461,635 | +0.93(+2.47%) |
Dec 17, 2018 | 37.70 | 38.40 | 37.44 | 37.62 | 4,690,651 | -0.18(-0.47%) |
Dec 14, 2018 | 37.95 | 38.95 | 37.61 | 37.80 | 2,521,818 | -0.66(-1.71%) |
Dec 13, 2018 | 38.70 | 39.07 | 38.25 | 38.46 | 4,717,186 | -0.25(-0.66%) |
Dec 12, 2018 | 38.48 | 39.40 | 38.09 | 38.71 | 5,395,904 | +0.67(+1.75%) |
Dec 11, 2018 | 39.19 | 39.38 | 38.02 | 38.04 | 3,003,258 | -0.61(-1.58%) |
Dec 10, 2018 | 39.54 | 40.28 | 38.44 | 38.65 | 3,174,804 | -0.83(-2.10%) |
Dec 07, 2018 | 40.05 | 41.22 | 39.47 | 39.48 | 3,874,957 | -0.43(-1.08%) |
Dec 06, 2018 | 38.14 | 39.91 | 37.95 | 39.91 | 6,143,277 | +1.25(+3.23%) |
Dec 04, 2018 | 40.13 | 40.51 | 38.53 | 38.66 | 6,430,604 | -2.33(-5.69%) |
Dec 03, 2018 | 40.84 | 41.10 | 39.81 | 40.99 | 4,643,898 | +0.83(+2.06%) |
Nov 30, 2018 | 40.53 | 40.75 | 39.89 | 40.17 | 4,397,065 | -0.29(-0.72%) |
Nov 29, 2018 | 41.11 | 41.46 | 40.37 | 40.46 | 3,358,070 | -0.79(-1.91%) |
Nov 28, 2018 | 40.43 | 41.41 | 39.04 | 41.25 | 5,185,984 | +0.95(+2.36%) |
Nov 27, 2018 | 39.99 | 40.70 | 39.98 | 40.30 | 2,379,715 | +0.03(+0.07%) |
Nov 26, 2018 | 40.54 | 40.78 | 39.90 | 40.27 | 2,809,988 | +0.09(+0.23%) |
Nov 23, 2018 | 39.95 | 40.58 | 39.84 | 40.18 | 1,219,953 | -0.04(-0.09%) |
Nov 21, 2018 | 40.21 | 40.21 | 40.21 | 0 | +0.60(+1.52%) | |
Nov 20, 2018 | 38.44 | 39.81 | 38.37 | 39.61 | 7,164,499 | +0.63(+1.62%) |
Nov 19, 2018 | 38.53 | 39.28 | 37.82 | 38.98 | 5,343,527 | +0.39(+1.02%) |
Nov 16, 2018 | 37.10 | 38.80 | 37.07 | 38.59 | 5,587,977 | +1.43(+3.85%) |
Nov 15, 2018 | 38.12 | 38.49 | 35.93 | 37.16 | 9,558,499 | -1.96(-5.00%) |
Nov 14, 2018 | 39.20 | 39.76 | 38.63 | 39.11 | 4,675,667 | +0.33(+0.85%) |
Nov 13, 2018 | 38.40 | 39.30 | 38.40 | 38.79 | 4,213,659 | +0.55(+1.43%) |
Nov 12, 2018 | 38.93 | 39.52 | 38.14 | 38.24 | 4,263,123 | -1.15(-2.91%) |
Nov 09, 2018 | 39.23 | 40.01 | 39.07 | 39.39 | 4,828,538 | +0.00(+0.00%) |
Nov 08, 2018 | 38.98 | 40.15 | 38.45 | 39.39 | 6,759,884 | -1.01(-2.49%) |
Nov 07, 2018 | 41.78 | 41.80 | 39.75 | 40.39 | 4,651,679 | -0.95(-2.30%) |
Nov 06, 2018 | 41.82 | 41.87 | 41.16 | 41.34 | 2,773,868 | -0.39(-0.92%) |
Nov 05, 2018 | 40.64 | 41.76 | 40.48 | 41.73 | 3,983,951 | +1.04(+2.56%) |
Nov 02, 2018 | 41.85 | 41.89 | 40.10 | 40.68 | 4,160,266 | -0.71(-1.73%) |
Nov 01, 2018 | 40.47 | 42.05 | 40.13 | 41.40 | 8,097,110 | +1.00(+2.47%) |
Oct 31, 2018 | 40.92 | 41.07 | 39.84 | 40.40 | 8,238,721 | -0.06(-0.14%) |
Oct 30, 2018 | 38.46 | 40.52 | 37.95 | 40.46 | 11,335,560 | +1.91(+4.95%) |
Oct 29, 2018 | 40.10 | 40.37 | 38.16 | 38.55 | 5,955,097 | -0.73(-1.87%) |
Oct 26, 2018 | 37.13 | 40.16 | 36.98 | 39.28 | 12,556,859 | +1.50(+3.98%) |
Oct 25, 2018 | 37.03 | 38.31 | 37.03 | 37.78 | 8,090,420 | +1.27(+3.48%) |
Oct 24, 2018 | 38.18 | 39.27 | 36.46 | 36.51 | 6,914,577 | -1.75(-4.57%) |
Oct 23, 2018 | 36.63 | 38.89 | 36.60 | 38.26 | 9,900,799 | +1.25(+3.38%) |
Oct 22, 2018 | 38.64 | 38.74 | 36.93 | 37.01 | 5,343,009 | -1.37(-3.58%) |
Oct 19, 2018 | 39.95 | 39.97 | 38.12 | 38.38 | 5,202,460 | -1.49(-3.75%) |
Oct 18, 2018 | 40.04 | 40.74 | 39.79 | 39.88 | 3,590,710 | -0.58(-1.44%) |
Oct 17, 2018 | 40.60 | 40.72 | 39.91 | 40.46 | 5,709,866 | -0.96(-2.31%) |
Oct 16, 2018 | 40.76 | 41.62 | 40.53 | 41.42 | 5,059,871 | +1.00(+2.46%) |
Oct 15, 2018 | 40.36 | 40.80 | 40.16 | 40.42 | 3,548,106 | -0.10(-0.25%) |
Oct 12, 2018 | 41.27 | 41.31 | 40.10 | 40.52 | 6,166,447 | -0.15(-0.37%) |
Oct 11, 2018 | 40.95 | 41.56 | 40.59 | 40.68 | 5,815,948 | -0.39(-0.94%) |
Oct 10, 2018 | 41.69 | 42.24 | 41.04 | 41.06 | 4,719,206 | -0.55(-1.33%) |
Oct 09, 2018 | 42.77 | 43.02 | 41.60 | 41.61 | 4,872,524 | -1.06(-2.49%) |
Oct 08, 2018 | 41.91 | 42.84 | 41.82 | 42.68 | 4,599,341 | +0.62(+1.47%) |
Oct 05, 2018 | 41.79 | 42.38 | 41.00 | 42.06 | 9,551,695 | +0.08(+0.20%) |
Oct 04, 2018 | 43.17 | 43.20 | 41.83 | 41.97 | 7,724,794 | -1.46(-3.35%) |
Oct 03, 2018 | 43.62 | 44.84 | 42.61 | 43.43 | 12,257,181 | -0.50(-1.13%) |
Oct 02, 2018 | 44.31 | 45.08 | 43.90 | 43.92 | 9,224,153 | -0.37(-0.83%) |