Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 27.31 | 27.58 | 26.98 | 27.40 | 3,982,400 | +0.13(+0.48%) |
Dec 28, 2018 | 27.48 | 27.78 | 27.14 | 27.27 | 3,838,300 | -0.16(-0.58%) |
Dec 27, 2018 | 27.19 | 27.44 | 26.30 | 27.43 | 4,757,150 | -0.28(-1.01%) |
Dec 26, 2018 | 26.54 | 27.76 | 26.09 | 27.71 | 5,416,405 | +1.50(+5.72%) |
Dec 24, 2018 | 26.36 | 26.82 | 26.04 | 26.21 | 3,063,900 | -0.25(-0.94%) |
Dec 21, 2018 | 27.44 | 27.86 | 26.18 | 26.46 | 9,944,700 | -0.90(-3.29%) |
Dec 20, 2018 | 27.58 | 27.82 | 26.86 | 27.36 | 6,541,692 | -0.36(-1.30%) |
Dec 19, 2018 | 28.93 | 29.09 | 27.58 | 27.72 | 5,573,697 | -1.11(-3.85%) |
Dec 18, 2018 | 28.98 | 29.39 | 28.50 | 28.83 | 4,617,559 | -0.01(-0.03%) |
Dec 17, 2018 | 29.10 | 29.42 | 28.65 | 28.84 | 4,466,522 | -0.21(-0.72%) |
Dec 14, 2018 | 29.67 | 29.96 | 28.96 | 29.05 | 3,440,800 | -0.99(-3.30%) |
Dec 13, 2018 | 30.51 | 30.72 | 29.82 | 30.04 | 3,410,126 | -0.37(-1.22%) |
Dec 12, 2018 | 30.05 | 30.69 | 30.00 | 30.41 | 4,796,591 | +0.79(+2.67%) |
Dec 11, 2018 | 30.61 | 30.76 | 29.31 | 29.62 | 5,121,943 | -0.68(-2.24%) |
Dec 10, 2018 | 30.49 | 30.51 | 29.10 | 30.30 | 5,804,376 | -0.25(-0.82%) |
Dec 07, 2018 | 31.82 | 32.00 | 30.45 | 30.55 | 5,866,600 | -1.29(-4.05%) |
Dec 06, 2018 | 32.49 | 32.69 | 31.39 | 31.84 | 7,640,927 | -1.12(-3.40%) |
Dec 04, 2018 | 34.14 | 34.35 | 32.71 | 32.96 | 4,421,500 | -1.14(-3.34%) |
Dec 03, 2018 | 34.19 | 34.46 | 33.44 | 34.10 | 3,444,472 | +0.24(+0.71%) |
Nov 30, 2018 | 34.13 | 34.46 | 33.33 | 33.86 | 3,520,900 | -0.18(-0.53%) |
Nov 29, 2018 | 33.83 | 34.45 | 33.61 | 34.04 | 3,141,164 | +0.00(+0.00%) |
Nov 28, 2018 | 33.51 | 34.04 | 33.03 | 34.04 | 3,785,369 | +0.55(+1.64%) |
Nov 27, 2018 | 33.27 | 33.59 | 33.03 | 33.49 | 3,074,415 | +0.02(+0.06%) |
Nov 26, 2018 | 33.79 | 33.88 | 33.34 | 33.47 | 3,347,070 | -0.02(-0.06%) |
Nov 23, 2018 | 33.17 | 33.80 | 32.90 | 33.49 | 1,313,400 | +0.11(+0.33%) |
Nov 21, 2018 | 33.38 | 33.38 | 33.38 | 0 | -0.53(-1.56%) | |
Nov 20, 2018 | 34.50 | 35.07 | 33.44 | 33.91 | 6,017,754 | -0.69(-1.99%) |
Nov 19, 2018 | 34.85 | 35.16 | 34.32 | 34.60 | 3,070,757 | -0.32(-0.92%) |
Nov 16, 2018 | 34.94 | 35.45 | 34.72 | 34.92 | 4,183,000 | -0.22(-0.63%) |
Nov 15, 2018 | 34.38 | 35.22 | 34.03 | 35.14 | 5,067,138 | +0.91(+2.66%) |
Nov 14, 2018 | 35.87 | 36.09 | 34.02 | 34.23 | 7,307,441 | -1.53(-4.28%) |
Nov 13, 2018 | 36.11 | 36.45 | 35.68 | 35.76 | 4,186,000 | -0.18(-0.50%) |
Nov 12, 2018 | 36.94 | 36.94 | 35.81 | 35.94 | 4,262,866 | -1.01(-2.73%) |
Nov 09, 2018 | 36.92 | 37.06 | 36.43 | 36.95 | 4,300,400 | -0.20(-0.54%) |
Nov 08, 2018 | 36.21 | 37.31 | 35.78 | 37.15 | 5,604,924 | +0.60(+1.64%) |
Nov 07, 2018 | 36.85 | 36.85 | 35.93 | 36.55 | 8,030,903 | +0.12(+0.33%) |
Nov 06, 2018 | 34.86 | 37.56 | 34.75 | 36.43 | 26,087,586 | +5.06(+16.13%) |
Nov 05, 2018 | 31.66 | 31.84 | 31.02 | 31.37 | 7,626,552 | -0.31(-0.98%) |
Nov 02, 2018 | 32.56 | 32.79 | 31.33 | 31.68 | 5,083,400 | -0.75(-2.31%) |
Nov 01, 2018 | 31.41 | 32.59 | 31.31 | 32.43 | 3,906,563 | +1.18(+3.78%) |
Oct 31, 2018 | 31.57 | 31.80 | 31.12 | 31.25 | 4,785,560 | -0.06(-0.19%) |
Oct 30, 2018 | 31.13 | 31.71 | 30.76 | 31.31 | 4,725,220 | +0.13(+0.42%) |
Oct 29, 2018 | 31.61 | 31.83 | 30.66 | 31.18 | 3,880,795 | -0.11(-0.35%) |
Oct 26, 2018 | 30.61 | 31.98 | 30.35 | 31.29 | 7,274,000 | +0.28(+0.90%) |
Oct 25, 2018 | 30.54 | 31.05 | 30.33 | 31.01 | 4,710,551 | +0.48(+1.57%) |
Oct 24, 2018 | 32.11 | 32.45 | 30.44 | 30.53 | 5,741,826 | -1.58(-4.92%) |
Oct 23, 2018 | 31.25 | 32.48 | 30.76 | 32.11 | 5,398,582 | +0.45(+1.42%) |
Oct 22, 2018 | 32.28 | 32.45 | 31.37 | 31.66 | 4,392,977 | -0.55(-1.71%) |
Oct 19, 2018 | 32.52 | 33.09 | 32.15 | 32.21 | 5,702,300 | -0.21(-0.65%) |
Oct 18, 2018 | 33.00 | 33.15 | 32.19 | 32.42 | 4,501,757 | -0.60(-1.82%) |
Oct 17, 2018 | 32.81 | 33.30 | 32.55 | 33.02 | 3,309,954 | -0.09(-0.27%) |
Oct 16, 2018 | 32.66 | 33.25 | 32.41 | 33.11 | 3,836,332 | +0.74(+2.29%) |
Oct 15, 2018 | 32.11 | 32.81 | 31.88 | 32.37 | 4,691,963 | +0.26(+0.81%) |
Oct 12, 2018 | 33.07 | 33.23 | 31.54 | 32.11 | 8,076,100 | -0.49(-1.50%) |
Oct 11, 2018 | 34.48 | 34.48 | 32.26 | 32.60 | 7,471,004 | -1.98(-5.73%) |
Oct 10, 2018 | 34.50 | 35.24 | 34.33 | 34.58 | 6,017,254 | -0.03(-0.09%) |
Oct 09, 2018 | 34.50 | 35.18 | 33.09 | 34.61 | 14,016,283 | -0.70(-1.98%) |
Oct 08, 2018 | 35.15 | 35.58 | 34.98 | 35.31 | 3,916,701 | +0.02(+0.06%) |
Oct 05, 2018 | 35.58 | 35.88 | 34.77 | 35.29 | 7,284,500 | -0.74(-2.05%) |
Oct 04, 2018 | 36.42 | 36.68 | 35.53 | 36.03 | 4,583,236 | -0.57(-1.56%) |
Oct 03, 2018 | 37.33 | 37.44 | 36.57 | 36.60 | 4,110,402 | -0.54(-1.45%) |
Oct 02, 2018 | 36.41 | 37.61 | 36.30 | 37.14 | 6,161,989 | +0.66(+1.81%) |