Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 35.77 | 35.92 | 35.38 | 35.81 | 3,299,285 | +0.23(+0.65%) |
Dec 28, 2018 | 35.21 | 36.13 | 35.12 | 35.58 | 433,918 | +0.28(+0.79%) |
Dec 27, 2018 | 34.68 | 35.30 | 34.01 | 35.30 | 448,963 | -0.02(-0.07%) |
Dec 26, 2018 | 33.72 | 35.37 | 33.56 | 35.32 | 594,760 | +1.87(+5.59%) |
Dec 24, 2018 | 33.60 | 34.17 | 33.44 | 33.45 | 751,325 | -0.34(-1.01%) |
Dec 21, 2018 | 34.92 | 34.98 | 33.71 | 33.79 | 1,123,685 | -1.02(-2.93%) |
Dec 20, 2018 | 35.74 | 35.90 | 34.41 | 34.81 | 1,401,258 | -1.16(-3.21%) |
Dec 19, 2018 | 36.84 | 37.21 | 35.77 | 35.97 | 599,333 | -0.94(-2.54%) |
Dec 18, 2018 | 37.51 | 37.87 | 36.66 | 36.91 | 420,733 | -0.28(-0.76%) |
Dec 17, 2018 | 38.33 | 38.41 | 37.03 | 37.19 | 1,380,261 | -1.41(-3.64%) |
Dec 14, 2018 | 39.49 | 39.69 | 38.40 | 38.60 | 749,824 | -1.12(-2.81%) |
Dec 13, 2018 | 40.92 | 40.97 | 39.71 | 39.71 | 203,926 | -0.87(-2.15%) |
Dec 12, 2018 | 40.83 | 41.20 | 40.58 | 40.58 | 223,295 | +0.32(+0.79%) |
Dec 11, 2018 | 40.77 | 40.96 | 39.70 | 40.26 | 220,136 | +0.16(+0.41%) |
Dec 10, 2018 | 40.17 | 40.40 | 39.42 | 40.10 | 562,764 | -0.28(-0.70%) |
Dec 07, 2018 | 41.17 | 41.60 | 40.16 | 40.38 | 288,578 | -0.87(-2.11%) |
Dec 06, 2018 | 40.79 | 41.26 | 40.20 | 41.26 | 362,041 | -0.39(-0.94%) |
Dec 04, 2018 | 43.29 | 43.32 | 41.56 | 41.65 | 374,161 | -1.69(-3.90%) |
Dec 03, 2018 | 43.29 | 43.43 | 42.63 | 43.34 | 316,712 | +0.43(+0.99%) |
Nov 30, 2018 | 42.67 | 43.00 | 42.50 | 42.91 | 147,142 | +0.36(+0.85%) |
Nov 29, 2018 | 42.41 | 42.80 | 42.05 | 42.55 | 675,724 | +0.10(+0.24%) |
Nov 28, 2018 | 41.13 | 42.45 | 40.94 | 42.45 | 269,363 | +1.58(+3.86%) |
Nov 27, 2018 | 40.81 | 41.06 | 40.58 | 40.87 | 117,902 | -0.12(-0.28%) |
Nov 26, 2018 | 41.38 | 41.42 | 40.79 | 40.99 | 195,209 | +0.14(+0.35%) |
Nov 23, 2018 | 40.25 | 41.24 | 40.25 | 40.85 | 129,124 | +0.25(+0.62%) |
Nov 21, 2018 | 40.60 | 40.60 | 40.60 | 0 | +0.40(+1.00%) | |
Nov 20, 2018 | 40.10 | 40.74 | 39.96 | 40.19 | 316,631 | -0.41(-1.01%) |
Nov 19, 2018 | 41.66 | 41.68 | 40.50 | 40.60 | 242,871 | -1.05(-2.53%) |
Nov 16, 2018 | 41.01 | 41.72 | 40.84 | 41.66 | 123,719 | +0.56(+1.35%) |
Nov 15, 2018 | 39.96 | 41.18 | 39.96 | 41.10 | 183,122 | +0.89(+2.22%) |
Nov 14, 2018 | 40.94 | 40.98 | 40.02 | 40.21 | 244,577 | -0.47(-1.16%) |
Nov 13, 2018 | 41.28 | 41.54 | 40.62 | 40.68 | 186,894 | -0.35(-0.85%) |
Nov 12, 2018 | 41.98 | 42.13 | 41.02 | 41.03 | 254,024 | -1.10(-2.60%) |
Nov 09, 2018 | 42.73 | 42.73 | 41.79 | 42.13 | 176,270 | -0.66(-1.55%) |
Nov 08, 2018 | 43.10 | 43.10 | 42.39 | 42.79 | 294,152 | -0.22(-0.52%) |
Nov 07, 2018 | 42.72 | 43.05 | 42.35 | 43.01 | 305,971 | +0.22(+0.51%) |
Nov 06, 2018 | 42.67 | 42.83 | 42.40 | 42.79 | 163,174 | +0.12(+0.27%) |
Nov 05, 2018 | 42.87 | 42.91 | 42.17 | 42.68 | 147,277 | -0.04(-0.10%) |
Nov 02, 2018 | 42.50 | 43.06 | 42.39 | 42.72 | 564,545 | +0.66(+1.57%) |
Nov 01, 2018 | 40.98 | 42.37 | 40.88 | 42.06 | 862,459 | +1.40(+3.44%) |
Oct 31, 2018 | 41.48 | 41.63 | 40.66 | 40.66 | 410,991 | -0.35(-0.86%) |
Oct 30, 2018 | 40.14 | 41.25 | 40.11 | 41.01 | 252,198 | +0.77(+1.92%) |
Oct 29, 2018 | 40.87 | 41.32 | 39.82 | 40.24 | 300,548 | -0.01(-0.02%) |
Oct 26, 2018 | 40.12 | 40.87 | 39.50 | 40.25 | 1,839,576 | -0.48(-1.17%) |
Oct 25, 2018 | 40.54 | 41.14 | 40.19 | 40.73 | 431,327 | +0.66(+1.65%) |
Oct 24, 2018 | 41.79 | 42.14 | 40.07 | 40.07 | 442,819 | -1.85(-4.41%) |
Oct 23, 2018 | 41.33 | 42.34 | 40.88 | 41.92 | 456,602 | -0.10(-0.25%) |
Oct 22, 2018 | 42.08 | 42.40 | 41.63 | 42.02 | 270,014 | -0.01(-0.02%) |
Oct 19, 2018 | 42.88 | 43.13 | 41.89 | 42.03 | 249,841 | -0.82(-1.92%) |
Oct 18, 2018 | 43.24 | 43.45 | 42.44 | 42.85 | 155,024 | -0.54(-1.25%) |
Oct 17, 2018 | 43.64 | 43.64 | 42.78 | 43.39 | 243,288 | -0.21(-0.47%) |
Oct 16, 2018 | 42.32 | 43.63 | 42.08 | 43.60 | 356,750 | +1.64(+3.90%) |
Oct 15, 2018 | 41.70 | 42.29 | 41.33 | 41.96 | 457,668 | +0.01(+0.02%) |
Oct 12, 2018 | 42.70 | 42.78 | 41.56 | 41.95 | 451,335 | +0.08(+0.18%) |
Oct 11, 2018 | 42.45 | 43.17 | 41.88 | 41.88 | 616,843 | -1.00(-2.32%) |
Oct 10, 2018 | 43.84 | 44.07 | 42.82 | 42.87 | 556,557 | -0.89(-2.02%) |
Oct 09, 2018 | 43.76 | 44.37 | 43.61 | 43.76 | 334,060 | -0.08(-0.17%) |
Oct 08, 2018 | 44.02 | 44.40 | 43.34 | 43.83 | 697,861 | -0.46(-1.04%) |
Oct 05, 2018 | 44.63 | 44.96 | 43.72 | 44.29 | 488,571 | -0.37(-0.82%) |
Oct 04, 2018 | 45.46 | 45.51 | 44.54 | 44.66 | 417,027 | -0.83(-1.83%) |
Oct 03, 2018 | 45.44 | 45.72 | 45.08 | 45.49 | 685,390 | +0.09(+0.19%) |
Oct 02, 2018 | 46.05 | 46.14 | 45.29 | 45.41 | 796,353 | -0.65(-1.40%) |