Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 31.87 | 31.91 | 31.66 | 31.75 | 56,119,044 | +0.07(+0.22%) |
Dec 28, 2018 | 31.82 | 31.85 | 31.59 | 31.69 | 54,631,852 | +0.21(+0.65%) |
Dec 27, 2018 | 31.08 | 31.51 | 30.86 | 31.48 | 66,487,184 | +0.03(+0.08%) |
Dec 26, 2018 | 30.86 | 31.46 | 30.59 | 31.45 | 63,380,640 | +0.78(+2.54%) |
Dec 24, 2018 | 31.06 | 31.16 | 30.68 | 30.68 | 33,882,832 | -0.34(-1.09%) |
Dec 21, 2018 | 31.42 | 31.59 | 30.99 | 31.01 | 67,500,160 | -0.62(-1.95%) |
Dec 20, 2018 | 31.80 | 31.91 | 31.50 | 31.63 | 61,697,500 | -0.12(-0.37%) |
Dec 19, 2018 | 32.23 | 32.48 | 31.66 | 31.75 | 43,220,708 | -0.35(-1.08%) |
Dec 18, 2018 | 32.21 | 32.32 | 32.01 | 32.10 | 40,154,740 | +0.03(+0.11%) |
Dec 17, 2018 | 32.34 | 32.37 | 31.92 | 32.06 | 47,832,884 | -0.28(-0.86%) |
Dec 14, 2018 | 32.41 | 32.55 | 32.34 | 32.34 | 34,669,276 | -0.45(-1.37%) |
Dec 13, 2018 | 32.90 | 32.99 | 32.75 | 32.79 | 27,266,606 | -0.06(-0.18%) |
Dec 12, 2018 | 32.86 | 33.06 | 32.84 | 32.85 | 36,716,180 | +0.51(+1.57%) |
Dec 11, 2018 | 32.62 | 32.62 | 32.18 | 32.34 | 74,630,264 | +0.03(+0.10%) |
Dec 10, 2018 | 32.44 | 32.48 | 31.98 | 32.31 | 37,667,276 | -0.28(-0.86%) |
Dec 07, 2018 | 32.97 | 33.11 | 32.49 | 32.59 | 46,934,884 | -0.35(-1.05%) |
Dec 06, 2018 | 32.65 | 32.95 | 32.32 | 32.94 | 47,481,232 | -0.31(-0.94%) |
Dec 04, 2018 | 33.94 | 33.97 | 33.21 | 33.25 | 24,196,952 | -0.86(-2.53%) |
Dec 03, 2018 | 34.18 | 34.21 | 33.99 | 34.11 | 19,061,598 | +0.45(+1.33%) |
Nov 30, 2018 | 33.60 | 33.69 | 33.50 | 33.67 | 16,884,840 | -0.12(-0.35%) |
Nov 29, 2018 | 33.77 | 33.92 | 33.68 | 33.78 | 18,728,002 | -0.16(-0.47%) |
Nov 28, 2018 | 33.48 | 33.96 | 33.35 | 33.95 | 22,313,146 | +0.49(+1.47%) |
Nov 27, 2018 | 33.40 | 33.46 | 33.29 | 33.45 | 20,170,538 | -0.10(-0.30%) |
Nov 26, 2018 | 33.50 | 33.63 | 33.45 | 33.56 | 19,392,674 | +0.45(+1.36%) |
Nov 23, 2018 | 33.06 | 33.19 | 33.04 | 33.11 | 7,396,061 | -0.22(-0.66%) |
Nov 21, 2018 | 33.33 | 33.33 | 33.33 | 0 | +0.48(+1.47%) | |
Nov 20, 2018 | 33.00 | 33.12 | 32.77 | 32.84 | 24,785,466 | -0.62(-1.85%) |
Nov 19, 2018 | 33.72 | 33.73 | 33.35 | 33.46 | 16,856,852 | -0.28(-0.83%) |
Nov 16, 2018 | 33.50 | 33.78 | 33.45 | 33.74 | 20,229,126 | +0.03(+0.10%) |
Nov 15, 2018 | 33.39 | 33.79 | 33.24 | 33.71 | 25,409,076 | +0.11(+0.33%) |
Nov 14, 2018 | 33.79 | 33.83 | 33.40 | 33.60 | 21,762,306 | +0.03(+0.10%) |
Nov 13, 2018 | 33.54 | 33.81 | 33.43 | 33.56 | 21,528,868 | +0.13(+0.38%) |
Nov 12, 2018 | 33.79 | 33.81 | 33.40 | 33.44 | 13,657,073 | -0.58(-1.72%) |
Nov 09, 2018 | 34.03 | 34.08 | 33.86 | 34.02 | 14,695,422 | -0.25(-0.72%) |
Nov 08, 2018 | 34.44 | 34.53 | 34.17 | 34.27 | 13,606,483 | -0.35(-1.00%) |
Nov 07, 2018 | 34.48 | 34.63 | 34.36 | 34.61 | 11,937,023 | +0.42(+1.24%) |
Nov 06, 2018 | 34.05 | 34.19 | 34.00 | 34.19 | 11,165,969 | +0.18(+0.52%) |
Nov 05, 2018 | 34.00 | 34.11 | 33.91 | 34.01 | 12,855,310 | -0.02(-0.05%) |
Nov 02, 2018 | 34.28 | 34.32 | 33.82 | 34.03 | 19,341,102 | +0.09(+0.27%) |
Nov 01, 2018 | 33.78 | 33.95 | 33.65 | 33.94 | 17,668,704 | +0.44(+1.31%) |
Oct 31, 2018 | 33.51 | 33.65 | 33.44 | 33.50 | 20,130,646 | +0.27(+0.82%) |
Oct 30, 2018 | 32.94 | 33.23 | 32.86 | 33.23 | 22,609,786 | +0.41(+1.24%) |
Oct 29, 2018 | 33.29 | 33.35 | 32.56 | 32.82 | 24,598,472 | -0.14(-0.41%) |
Oct 26, 2018 | 32.77 | 33.16 | 32.51 | 32.95 | 23,791,256 | -0.28(-0.84%) |
Oct 25, 2018 | 33.10 | 33.38 | 32.98 | 33.23 | 17,879,224 | +0.36(+1.11%) |
Oct 24, 2018 | 33.61 | 33.65 | 32.83 | 32.87 | 20,601,116 | -0.93(-2.76%) |
Oct 23, 2018 | 33.56 | 33.93 | 33.36 | 33.80 | 21,396,656 | -0.35(-1.02%) |
Oct 22, 2018 | 34.33 | 34.35 | 34.05 | 34.15 | 11,462,926 | -0.16(-0.47%) |
Oct 19, 2018 | 34.27 | 34.49 | 34.27 | 34.31 | 15,586,869 | +0.18(+0.52%) |
Oct 18, 2018 | 34.50 | 34.57 | 34.00 | 34.13 | 15,454,250 | -0.55(-1.59%) |
Oct 17, 2018 | 34.78 | 34.80 | 34.53 | 34.68 | 13,761,850 | -0.21(-0.61%) |
Oct 16, 2018 | 34.73 | 34.94 | 34.67 | 34.89 | 15,964,574 | +0.59(+1.73%) |
Oct 15, 2018 | 34.26 | 34.45 | 34.17 | 34.30 | 21,676,530 | -0.06(-0.17%) |
Oct 12, 2018 | 34.50 | 34.59 | 34.00 | 34.36 | 41,087,696 | +0.17(+0.50%) |
Oct 11, 2018 | 34.55 | 34.69 | 33.98 | 34.19 | 39,984,668 | -0.48(-1.39%) |
Oct 10, 2018 | 35.35 | 35.46 | 34.62 | 34.67 | 19,502,284 | -0.80(-2.27%) |
Oct 09, 2018 | 35.23 | 35.54 | 35.18 | 35.48 | 13,708,202 | -0.13(-0.36%) |
Oct 08, 2018 | 35.38 | 35.61 | 35.30 | 35.61 | 13,379,577 | -0.19(-0.54%) |
Oct 05, 2018 | 35.90 | 35.94 | 35.64 | 35.80 | 9,780,182 | -0.18(-0.49%) |
Oct 04, 2018 | 36.18 | 36.22 | 35.83 | 35.98 | 10,825,468 | -0.47(-1.28%) |
Oct 03, 2018 | 36.58 | 36.58 | 36.39 | 36.44 | 8,415,033 | -0.06(-0.16%) |
Oct 02, 2018 | 36.44 | 36.55 | 36.38 | 36.50 | 9,021,392 | -0.24(-0.65%) |