Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 36.21 | 36.49 | 35.97 | 36.20 | 1,542,673 | +0.04(+0.10%) |
Dec 28, 2018 | 36.30 | 36.44 | 35.90 | 36.17 | 2,569,415 | +0.09(+0.24%) |
Dec 27, 2018 | 35.68 | 36.17 | 35.60 | 36.08 | 3,437,310 | +0.04(+0.10%) |
Dec 26, 2018 | 35.63 | 36.05 | 35.42 | 36.05 | 3,747,421 | +0.35(+0.99%) |
Dec 24, 2018 | 35.52 | 35.99 | 35.52 | 35.70 | 2,312,928 | +0.16(+0.45%) |
Dec 21, 2018 | 36.05 | 36.13 | 35.50 | 35.54 | 4,614,142 | -0.51(-1.41%) |
Dec 20, 2018 | 35.69 | 36.08 | 35.56 | 36.05 | 5,523,140 | +0.77(+2.19%) |
Dec 19, 2018 | 35.27 | 36.27 | 34.95 | 35.27 | 8,561,912 | +0.11(+0.33%) |
Dec 18, 2018 | 34.63 | 35.40 | 34.54 | 35.16 | 5,374,305 | +0.62(+1.79%) |
Dec 17, 2018 | 35.31 | 35.66 | 34.46 | 34.54 | 5,567,301 | -0.53(-1.51%) |
Dec 14, 2018 | 34.74 | 35.38 | 34.74 | 35.07 | 5,103,988 | -0.08(-0.22%) |
Dec 13, 2018 | 35.25 | 35.60 | 34.98 | 35.15 | 4,934,162 | -0.28(-0.79%) |
Dec 12, 2018 | 35.37 | 35.87 | 35.23 | 35.43 | 5,102,338 | +0.52(+1.50%) |
Dec 11, 2018 | 35.37 | 35.44 | 34.72 | 34.91 | 3,851,880 | -0.08(-0.22%) |
Dec 10, 2018 | 35.27 | 35.46 | 34.52 | 34.99 | 3,818,295 | -0.37(-1.06%) |
Dec 07, 2018 | 35.64 | 35.96 | 35.26 | 35.36 | 4,458,024 | -0.02(-0.05%) |
Dec 06, 2018 | 34.25 | 35.42 | 34.12 | 35.38 | 5,183,238 | +0.64(+1.83%) |
Dec 04, 2018 | 35.30 | 35.37 | 34.74 | 34.74 | 5,477,949 | -0.59(-1.68%) |
Dec 03, 2018 | 36.15 | 36.54 | 35.16 | 35.33 | 7,206,837 | +0.21(+0.60%) |
Nov 30, 2018 | 35.35 | 35.53 | 34.77 | 35.13 | 7,680,955 | -0.36(-1.01%) |
Nov 29, 2018 | 34.97 | 35.65 | 34.87 | 35.48 | 6,695,109 | +0.56(+1.60%) |
Nov 28, 2018 | 33.82 | 34.93 | 33.52 | 34.92 | 8,874,939 | +1.49(+4.45%) |
Nov 27, 2018 | 33.38 | 33.79 | 33.19 | 33.44 | 5,431,310 | +0.55(+1.67%) |
Nov 26, 2018 | 34.56 | 34.76 | 32.66 | 32.89 | 7,870,915 | -1.71(-4.93%) |
Nov 23, 2018 | 34.82 | 34.91 | 34.47 | 34.59 | 2,779,620 | -0.56(-1.59%) |
Nov 21, 2018 | 35.15 | 35.15 | 35.15 | 0 | +0.05(+0.15%) | |
Nov 20, 2018 | 35.26 | 35.70 | 34.99 | 35.10 | 4,119,136 | -0.77(-2.14%) |
Nov 19, 2018 | 35.71 | 36.09 | 35.42 | 35.87 | 8,489,478 | -0.17(-0.48%) |
Nov 16, 2018 | 34.92 | 36.29 | 34.92 | 36.04 | 11,905,095 | +0.99(+2.83%) |
Nov 15, 2018 | 35.47 | 35.61 | 34.84 | 35.05 | 7,402,704 | -0.42(-1.18%) |
Nov 14, 2018 | 35.52 | 36.23 | 35.25 | 35.46 | 7,540,116 | +0.12(+0.34%) |
Nov 13, 2018 | 36.00 | 36.06 | 35.20 | 35.34 | 7,743,194 | -0.80(-2.22%) |
Nov 12, 2018 | 36.82 | 36.95 | 36.08 | 36.14 | 5,047,426 | -1.08(-2.90%) |
Nov 09, 2018 | 36.77 | 37.99 | 35.42 | 37.22 | 20,781,990 | +0.11(+0.31%) |
Nov 08, 2018 | 39.58 | 39.67 | 36.85 | 37.11 | 15,776,886 | -2.69(-6.76%) |
Nov 07, 2018 | 39.99 | 40.17 | 39.60 | 39.80 | 4,060,797 | +0.14(+0.35%) |
Nov 06, 2018 | 39.64 | 39.98 | 39.42 | 39.66 | 3,221,197 | +0.08(+0.20%) |
Nov 05, 2018 | 38.48 | 39.68 | 38.45 | 39.58 | 5,696,624 | +1.11(+2.87%) |
Nov 02, 2018 | 38.82 | 39.18 | 37.94 | 38.48 | 5,075,972 | +0.30(+0.78%) |
Nov 01, 2018 | 37.22 | 38.49 | 36.94 | 38.18 | 6,644,576 | +1.53(+4.18%) |
Oct 31, 2018 | 37.13 | 37.15 | 36.26 | 36.65 | 5,899,727 | -0.31(-0.85%) |
Oct 30, 2018 | 37.34 | 37.34 | 36.68 | 36.96 | 8,704,045 | -0.14(-0.38%) |
Oct 29, 2018 | 39.09 | 39.34 | 36.86 | 37.10 | 9,814,421 | -2.86(-7.15%) |
Oct 26, 2018 | 39.52 | 40.04 | 39.38 | 39.96 | 4,850,700 | -0.14(-0.35%) |
Oct 25, 2018 | 39.86 | 40.47 | 39.68 | 40.10 | 4,093,478 | +0.68(+1.72%) |
Oct 24, 2018 | 40.50 | 40.59 | 39.38 | 39.42 | 4,497,980 | -1.11(-2.73%) |
Oct 23, 2018 | 40.11 | 40.72 | 40.07 | 40.53 | 5,247,499 | -0.26(-0.64%) |
Oct 22, 2018 | 41.57 | 41.78 | 40.56 | 40.79 | 4,170,643 | -0.70(-1.68%) |
Oct 19, 2018 | 41.62 | 42.05 | 41.13 | 41.48 | 4,356,869 | +0.10(+0.23%) |
Oct 18, 2018 | 42.50 | 42.66 | 41.32 | 41.39 | 7,550,967 | -1.42(-3.32%) |
Oct 17, 2018 | 43.23 | 43.27 | 42.81 | 42.81 | 2,948,785 | -0.56(-1.29%) |
Oct 16, 2018 | 43.28 | 43.58 | 43.08 | 43.36 | 3,316,518 | +0.63(+1.47%) |
Oct 15, 2018 | 42.44 | 43.09 | 42.34 | 42.74 | 3,248,199 | +0.31(+0.74%) |
Oct 12, 2018 | 43.12 | 43.12 | 42.08 | 42.42 | 4,372,599 | +0.17(+0.39%) |
Oct 11, 2018 | 42.24 | 42.84 | 42.05 | 42.26 | 6,114,085 | -0.12(-0.29%) |
Oct 10, 2018 | 42.72 | 42.94 | 42.34 | 42.38 | 4,937,914 | -0.71(-1.66%) |
Oct 09, 2018 | 42.69 | 43.15 | 42.32 | 43.09 | 4,081,794 | +0.13(+0.30%) |
Oct 08, 2018 | 42.72 | 43.15 | 42.72 | 42.96 | 4,049,312 | -0.22(-0.50%) |
Oct 05, 2018 | 43.29 | 43.68 | 42.84 | 43.18 | 4,319,324 | +0.23(+0.53%) |
Oct 04, 2018 | 43.17 | 43.58 | 42.52 | 42.96 | 4,862,648 | -0.58(-1.34%) |
Oct 03, 2018 | 44.73 | 44.73 | 43.38 | 43.54 | 4,663,007 | -0.73(-1.65%) |
Oct 02, 2018 | 44.64 | 44.93 | 44.23 | 44.27 | 3,590,660 | -0.68(-1.51%) |