Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 33.57 | 33.97 | 33.13 | 33.68 | 11,765,505 | -0.41(-1.22%) |
Dec 28, 2018 | 34.34 | 34.86 | 33.95 | 34.09 | 10,630,478 | -0.15(-0.43%) |
Dec 27, 2018 | 33.82 | 34.26 | 33.08 | 34.24 | 11,529,925 | +0.37(+1.09%) |
Dec 26, 2018 | 33.38 | 33.87 | 32.55 | 33.87 | 12,200,215 | +0.59(+1.76%) |
Dec 24, 2018 | 34.47 | 34.60 | 33.21 | 33.29 | 6,698,333 | -1.18(-3.43%) |
Dec 21, 2018 | 35.25 | 35.91 | 34.39 | 34.47 | 16,908,336 | -0.63(-1.78%) |
Dec 20, 2018 | 35.27 | 35.59 | 34.76 | 35.09 | 14,553,274 | -0.19(-0.53%) |
Dec 19, 2018 | 36.38 | 36.68 | 35.11 | 35.28 | 14,567,347 | -0.83(-2.30%) |
Dec 18, 2018 | 36.76 | 36.96 | 35.90 | 36.11 | 10,034,490 | -0.52(-1.43%) |
Dec 17, 2018 | 37.17 | 37.55 | 36.28 | 36.63 | 10,217,062 | -0.50(-1.35%) |
Dec 14, 2018 | 37.84 | 37.91 | 37.06 | 37.13 | 7,225,269 | -0.79(-2.08%) |
Dec 13, 2018 | 37.85 | 38.05 | 37.56 | 37.93 | 5,985,747 | +0.16(+0.44%) |
Dec 12, 2018 | 38.30 | 38.47 | 37.74 | 37.76 | 9,395,814 | -0.09(-0.25%) |
Dec 11, 2018 | 38.11 | 38.58 | 37.66 | 37.85 | 8,371,356 | +0.09(+0.23%) |
Dec 10, 2018 | 38.23 | 38.34 | 36.92 | 37.77 | 9,852,167 | -0.34(-0.90%) |
Dec 07, 2018 | 38.65 | 39.08 | 37.96 | 38.11 | 6,585,099 | -0.63(-1.64%) |
Dec 06, 2018 | 39.12 | 39.30 | 37.96 | 38.75 | 10,751,218 | -0.36(-0.92%) |
Dec 04, 2018 | 40.22 | 40.44 | 39.01 | 39.11 | 8,256,136 | -1.13(-2.80%) |
Dec 03, 2018 | 40.22 | 40.42 | 39.81 | 40.23 | 7,474,684 | +0.23(+0.59%) |
Nov 30, 2018 | 39.99 | 40.13 | 39.73 | 40.00 | 8,182,521 | -0.05(-0.14%) |
Nov 29, 2018 | 39.87 | 40.42 | 39.77 | 40.05 | 6,146,889 | +0.01(+0.02%) |
Nov 28, 2018 | 40.16 | 40.23 | 39.61 | 40.05 | 7,938,231 | -0.49(-1.20%) |
Nov 27, 2018 | 39.85 | 40.57 | 39.58 | 40.53 | 6,734,279 | +0.74(+1.87%) |
Nov 26, 2018 | 40.34 | 40.47 | 39.87 | 39.79 | 5,770,989 | -0.15(-0.37%) |
Nov 23, 2018 | 39.93 | 40.30 | 39.77 | 39.94 | 2,579,978 | -0.09(-0.23%) |
Nov 21, 2018 | 40.03 | 40.03 | 40.03 | 0 | +0.17(+0.43%) | |
Nov 20, 2018 | 40.73 | 40.98 | 39.68 | 39.86 | 7,626,121 | -0.74(-1.83%) |
Nov 19, 2018 | 40.66 | 41.27 | 40.48 | 40.60 | 7,786,328 | -0.15(-0.36%) |
Nov 16, 2018 | 40.70 | 41.39 | 40.51 | 40.75 | 14,064,698 | +0.07(+0.17%) |
Nov 15, 2018 | 40.69 | 40.90 | 40.26 | 40.68 | 8,819,910 | -0.02(-0.05%) |
Nov 14, 2018 | 41.31 | 41.41 | 40.34 | 40.70 | 7,242,185 | -0.57(-1.39%) |
Nov 13, 2018 | 41.56 | 41.96 | 40.96 | 41.27 | 7,128,443 | -0.22(-0.54%) |
Nov 12, 2018 | 41.77 | 42.42 | 41.37 | 41.50 | 7,165,910 | -0.25(-0.59%) |
Nov 09, 2018 | 41.26 | 41.86 | 41.03 | 41.74 | 7,389,043 | +0.53(+1.28%) |
Nov 08, 2018 | 41.17 | 41.44 | 40.93 | 41.22 | 6,507,449 | -0.19(-0.45%) |
Nov 07, 2018 | 41.63 | 41.77 | 40.90 | 41.40 | 6,957,751 | +0.07(+0.17%) |
Nov 06, 2018 | 40.80 | 41.53 | 40.54 | 41.33 | 8,696,859 | +0.83(+2.04%) |
Nov 05, 2018 | 39.49 | 40.98 | 39.46 | 40.51 | 13,556,719 | +1.28(+3.27%) |
Nov 02, 2018 | 40.40 | 40.61 | 38.97 | 39.22 | 28,856,318 | -4.23(-9.73%) |
Nov 01, 2018 | 42.62 | 43.68 | 42.22 | 43.45 | 9,600,615 | +0.95(+2.24%) |
Oct 31, 2018 | 42.91 | 42.94 | 41.57 | 42.50 | 11,495,879 | -0.68(-1.58%) |
Oct 30, 2018 | 43.00 | 43.63 | 42.78 | 43.18 | 7,780,332 | +0.26(+0.59%) |
Oct 29, 2018 | 42.66 | 43.38 | 42.31 | 42.93 | 8,150,684 | +0.67(+1.59%) |
Oct 26, 2018 | 42.92 | 42.97 | 41.98 | 42.25 | 8,381,208 | -1.03(-2.38%) |
Oct 25, 2018 | 43.11 | 43.71 | 42.79 | 43.28 | 7,388,861 | +0.15(+0.36%) |
Oct 24, 2018 | 43.62 | 44.36 | 43.07 | 43.13 | 7,544,716 | -0.63(-1.45%) |
Oct 23, 2018 | 43.45 | 43.96 | 42.93 | 43.76 | 8,315,237 | +0.30(+0.69%) |
Oct 22, 2018 | 44.58 | 44.91 | 43.37 | 43.46 | 9,558,263 | -1.04(-2.35%) |
Oct 19, 2018 | 43.41 | 44.65 | 43.37 | 44.50 | 11,486,264 | +1.56(+3.64%) |
Oct 18, 2018 | 43.61 | 44.01 | 42.86 | 42.94 | 7,857,845 | -0.66(-1.52%) |
Oct 17, 2018 | 42.84 | 44.09 | 42.76 | 43.61 | 9,175,905 | +0.74(+1.73%) |
Oct 16, 2018 | 42.30 | 43.03 | 42.13 | 42.86 | 6,226,077 | +0.75(+1.78%) |
Oct 15, 2018 | 41.79 | 42.49 | 41.79 | 42.11 | 6,246,474 | +0.18(+0.42%) |
Oct 12, 2018 | 41.70 | 42.08 | 41.00 | 41.94 | 12,225,699 | +0.32(+0.78%) |
Oct 11, 2018 | 43.27 | 43.47 | 41.42 | 41.61 | 12,410,078 | -1.48(-3.44%) |
Oct 10, 2018 | 43.15 | 44.09 | 43.09 | 43.10 | 10,087,655 | -0.26(-0.59%) |
Oct 09, 2018 | 44.30 | 44.44 | 42.98 | 43.35 | 11,040,863 | -0.77(-1.73%) |
Oct 08, 2018 | 43.18 | 44.31 | 43.18 | 44.12 | 7,839,017 | +0.90(+2.09%) |
Oct 05, 2018 | 43.06 | 43.33 | 42.70 | 43.21 | 5,385,055 | +0.29(+0.67%) |
Oct 04, 2018 | 42.87 | 43.20 | 42.63 | 42.93 | 5,625,584 | -0.06(-0.14%) |
Oct 03, 2018 | 43.35 | 43.68 | 42.82 | 42.99 | 6,978,008 | -0.26(-0.59%) |
Oct 02, 2018 | 42.96 | 43.52 | 42.88 | 43.24 | 5,083,279 | +0.30(+0.70%) |