Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 32.73 | 33.01 | 31.73 | 32.66 | 3,365,760 | +0.07(+0.20%) |
Dec 28, 2018 | 32.64 | 33.33 | 32.13 | 32.59 | 4,515,099 | +0.03(+0.09%) |
Dec 27, 2018 | 31.65 | 32.57 | 31.53 | 32.56 | 4,395,980 | +0.36(+1.11%) |
Dec 26, 2018 | 31.19 | 32.26 | 30.67 | 32.20 | 4,932,001 | +1.15(+3.70%) |
Dec 24, 2018 | 31.52 | 31.76 | 30.52 | 31.05 | 3,223,857 | -0.62(-1.96%) |
Dec 21, 2018 | 33.01 | 33.59 | 31.67 | 31.68 | 9,514,069 | -1.36(-4.11%) |
Dec 20, 2018 | 33.46 | 34.13 | 32.89 | 33.03 | 6,828,375 | -0.55(-1.63%) |
Dec 19, 2018 | 34.08 | 34.93 | 33.42 | 33.58 | 8,098,803 | -0.38(-1.11%) |
Dec 18, 2018 | 33.86 | 34.58 | 33.55 | 33.96 | 8,639,059 | +0.70(+2.10%) |
Dec 17, 2018 | 33.25 | 33.91 | 33.10 | 33.26 | 4,526,283 | -0.19(-0.56%) |
Dec 14, 2018 | 33.57 | 34.50 | 33.33 | 33.45 | 6,117,104 | -0.55(-1.61%) |
Dec 13, 2018 | 34.00 | 34.37 | 33.81 | 33.99 | 3,079,345 | +0.10(+0.31%) |
Dec 12, 2018 | 34.01 | 34.41 | 33.55 | 33.89 | 3,292,441 | +0.22(+0.64%) |
Dec 11, 2018 | 34.31 | 34.46 | 33.59 | 33.67 | 3,182,468 | -0.17(-0.50%) |
Dec 10, 2018 | 34.35 | 34.82 | 33.69 | 33.84 | 3,796,086 | -0.51(-1.48%) |
Dec 07, 2018 | 34.86 | 35.62 | 34.32 | 34.35 | 3,811,847 | -0.47(-1.35%) |
Dec 06, 2018 | 33.86 | 34.93 | 33.82 | 34.82 | 4,749,459 | +0.64(+1.87%) |
Dec 04, 2018 | 35.30 | 35.58 | 34.15 | 34.18 | 8,234,820 | -1.61(-4.50%) |
Dec 03, 2018 | 35.48 | 35.91 | 34.61 | 35.79 | 4,306,233 | +0.73(+2.07%) |
Nov 30, 2018 | 35.14 | 35.33 | 34.70 | 35.07 | 5,336,267 | -0.12(-0.35%) |
Nov 29, 2018 | 35.09 | 35.54 | 34.86 | 35.19 | 6,335,728 | +0.03(+0.08%) |
Nov 28, 2018 | 34.35 | 35.16 | 33.16 | 35.16 | 5,678,931 | +0.96(+2.81%) |
Nov 27, 2018 | 33.74 | 34.53 | 33.74 | 34.20 | 4,859,620 | +0.17(+0.50%) |
Nov 26, 2018 | 33.96 | 34.28 | 33.53 | 34.03 | 8,334,428 | +0.29(+0.87%) |
Nov 23, 2018 | 33.45 | 34.07 | 33.34 | 33.74 | 2,522,940 | +0.15(+0.45%) |
Nov 21, 2018 | 33.59 | 33.59 | 33.59 | 0 | +0.88(+2.70%) | |
Nov 20, 2018 | 32.12 | 33.11 | 32.11 | 32.71 | 7,653,514 | -0.09(-0.29%) |
Nov 19, 2018 | 32.43 | 32.98 | 31.88 | 32.80 | 8,441,442 | +0.17(+0.52%) |
Nov 16, 2018 | 31.40 | 32.76 | 31.33 | 32.63 | 5,295,304 | +1.13(+3.57%) |
Nov 15, 2018 | 31.61 | 31.86 | 30.52 | 31.51 | 10,143,941 | -0.84(-2.61%) |
Nov 14, 2018 | 32.92 | 33.33 | 32.15 | 32.35 | 5,878,660 | -0.20(-0.61%) |
Nov 13, 2018 | 31.97 | 32.75 | 31.76 | 32.55 | 8,077,055 | +0.75(+2.36%) |
Nov 12, 2018 | 31.88 | 32.36 | 31.68 | 31.80 | 6,984,835 | -0.48(-1.48%) |
Nov 09, 2018 | 31.98 | 32.88 | 31.85 | 32.28 | 9,406,164 | +0.17(+0.53%) |
Nov 08, 2018 | 32.88 | 33.99 | 31.62 | 32.11 | 12,921,588 | -3.16(-8.97%) |
Nov 07, 2018 | 35.49 | 35.59 | 34.51 | 35.27 | 5,726,828 | +0.09(+0.27%) |
Nov 06, 2018 | 35.03 | 35.28 | 34.59 | 35.17 | 3,939,603 | +0.12(+0.35%) |
Nov 05, 2018 | 33.86 | 35.07 | 33.81 | 35.05 | 5,856,507 | +1.19(+3.52%) |
Nov 02, 2018 | 35.00 | 35.00 | 33.29 | 33.86 | 5,421,177 | -0.83(-2.38%) |
Nov 01, 2018 | 33.82 | 35.06 | 33.54 | 34.69 | 6,488,541 | +0.95(+2.81%) |
Oct 31, 2018 | 34.36 | 34.54 | 33.41 | 33.74 | 5,863,843 | -0.38(-1.10%) |
Oct 30, 2018 | 32.77 | 34.16 | 32.49 | 34.11 | 6,461,068 | +1.24(+3.77%) |
Oct 29, 2018 | 34.44 | 34.52 | 32.51 | 32.88 | 5,643,515 | -0.95(-2.80%) |
Oct 26, 2018 | 32.83 | 34.84 | 32.64 | 33.82 | 8,519,190 | +0.40(+1.21%) |
Oct 25, 2018 | 32.62 | 33.69 | 32.49 | 33.42 | 6,758,675 | +1.13(+3.49%) |
Oct 24, 2018 | 33.48 | 34.10 | 32.26 | 32.29 | 8,111,731 | -1.18(-3.53%) |
Oct 23, 2018 | 32.48 | 34.10 | 32.25 | 33.48 | 10,974,021 | +0.67(+2.03%) |
Oct 22, 2018 | 33.82 | 33.88 | 32.73 | 32.81 | 8,607,099 | -0.89(-2.64%) |
Oct 19, 2018 | 34.93 | 35.17 | 33.51 | 33.70 | 5,299,887 | -1.37(-3.91%) |
Oct 18, 2018 | 34.95 | 35.64 | 34.76 | 35.07 | 4,251,496 | -0.38(-1.06%) |
Oct 17, 2018 | 35.91 | 35.98 | 35.00 | 35.45 | 7,145,421 | -0.82(-2.25%) |
Oct 16, 2018 | 35.73 | 36.28 | 35.27 | 36.26 | 4,953,915 | +0.91(+2.57%) |
Oct 15, 2018 | 35.11 | 35.64 | 34.98 | 35.35 | 3,661,841 | +0.05(+0.13%) |
Oct 12, 2018 | 35.99 | 36.03 | 35.11 | 35.31 | 4,720,082 | -0.27(-0.76%) |
Oct 11, 2018 | 35.92 | 36.61 | 35.47 | 35.58 | 6,286,872 | -0.33(-0.91%) |
Oct 10, 2018 | 36.76 | 37.17 | 35.84 | 35.91 | 8,314,731 | -1.05(-2.84%) |
Oct 09, 2018 | 38.00 | 38.24 | 36.84 | 36.96 | 5,520,958 | -1.18(-3.10%) |
Oct 08, 2018 | 37.44 | 38.34 | 37.40 | 38.14 | 5,405,971 | +0.37(+0.97%) |
Oct 05, 2018 | 38.04 | 38.34 | 37.00 | 37.77 | 8,619,484 | -0.23(-0.59%) |
Oct 04, 2018 | 38.84 | 38.92 | 37.50 | 38.00 | 6,264,967 | -0.92(-2.36%) |
Oct 03, 2018 | 39.88 | 40.21 | 38.78 | 38.92 | 5,405,135 | -1.04(-2.61%) |
Oct 02, 2018 | 39.58 | 40.28 | 39.58 | 39.96 | 4,194,132 | +0.35(+0.88%) |