Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 34.79 | 34.81 | 34.26 | 34.38 | 20,825,908 | +0.01(+0.03%) |
Dec 28, 2018 | 34.42 | 34.60 | 34.24 | 34.37 | 28,188,504 | -0.02(-0.05%) |
Dec 27, 2018 | 33.97 | 34.42 | 33.77 | 34.39 | 40,918,268 | -0.33(-0.94%) |
Dec 26, 2018 | 34.24 | 34.73 | 33.79 | 34.72 | 37,352,064 | +0.70(+2.04%) |
Dec 24, 2018 | 34.22 | 34.51 | 33.96 | 34.02 | 19,414,790 | -0.27(-0.80%) |
Dec 21, 2018 | 34.48 | 34.78 | 34.15 | 34.29 | 41,302,192 | -0.26(-0.74%) |
Dec 20, 2018 | 34.61 | 34.76 | 34.28 | 34.55 | 62,216,540 | -0.04(-0.10%) |
Dec 19, 2018 | 35.15 | 35.39 | 34.13 | 34.58 | 68,356,608 | -0.58(-1.65%) |
Dec 18, 2018 | 35.31 | 35.52 | 35.08 | 35.17 | 36,698,892 | -0.12(-0.33%) |
Dec 17, 2018 | 35.51 | 35.76 | 35.12 | 35.28 | 55,979,420 | -0.50(-1.41%) |
Dec 14, 2018 | 35.73 | 36.01 | 35.66 | 35.79 | 45,045,620 | -0.40(-1.11%) |
Dec 13, 2018 | 36.29 | 36.37 | 36.11 | 36.19 | 36,735,312 | +0.29(+0.80%) |
Dec 12, 2018 | 36.12 | 36.38 | 35.87 | 35.90 | 50,103,548 | +0.51(+1.45%) |
Dec 11, 2018 | 35.54 | 35.57 | 35.07 | 35.39 | 38,767,756 | +0.22(+0.62%) |
Dec 10, 2018 | 35.13 | 35.34 | 34.63 | 35.17 | 47,675,268 | -0.14(-0.39%) |
Dec 07, 2018 | 35.88 | 36.10 | 35.17 | 35.31 | 59,740,716 | -0.76(-2.10%) |
Dec 06, 2018 | 35.53 | 36.07 | 35.32 | 36.07 | 68,969,248 | -0.48(-1.31%) |
Dec 04, 2018 | 37.22 | 37.28 | 36.40 | 36.55 | 58,714,424 | -0.57(-1.52%) |
Dec 03, 2018 | 37.44 | 37.47 | 36.93 | 37.11 | 71,914,936 | +0.55(+1.50%) |
Nov 30, 2018 | 36.21 | 36.64 | 36.04 | 36.56 | 52,316,112 | +0.50(+1.40%) |
Nov 29, 2018 | 36.15 | 36.35 | 35.89 | 36.06 | 59,642,664 | -0.58(-1.59%) |
Nov 28, 2018 | 36.09 | 36.72 | 35.93 | 36.64 | 66,756,024 | +0.80(+2.23%) |
Nov 27, 2018 | 35.50 | 35.87 | 35.40 | 35.84 | 27,553,330 | +0.05(+0.15%) |
Nov 26, 2018 | 35.71 | 35.89 | 35.62 | 35.79 | 37,072,948 | +0.71(+2.03%) |
Nov 23, 2018 | 34.99 | 35.31 | 34.99 | 35.07 | 27,136,368 | -0.51(-1.44%) |
Nov 21, 2018 | 35.59 | 35.59 | 35.59 | 0 | +0.65(+1.87%) | |
Nov 20, 2018 | 35.02 | 35.26 | 34.76 | 34.94 | 35,847,948 | -0.55(-1.54%) |
Nov 19, 2018 | 35.81 | 35.90 | 35.30 | 35.48 | 36,849,004 | -0.59(-1.64%) |
Nov 16, 2018 | 35.71 | 36.39 | 35.61 | 36.08 | 54,229,408 | +0.16(+0.44%) |
Nov 15, 2018 | 35.34 | 36.28 | 35.25 | 35.92 | 71,277,032 | +0.65(+1.85%) |
Nov 14, 2018 | 35.46 | 35.56 | 34.95 | 35.27 | 46,207,776 | +0.17(+0.47%) |
Nov 13, 2018 | 35.03 | 35.54 | 34.86 | 35.10 | 55,571,772 | +0.70(+2.02%) |
Nov 12, 2018 | 34.72 | 34.77 | 34.32 | 34.40 | 26,030,430 | -0.30(-0.88%) |
Nov 09, 2018 | 34.80 | 34.88 | 34.44 | 34.71 | 54,349,508 | -0.97(-2.71%) |
Nov 08, 2018 | 36.01 | 36.18 | 35.46 | 35.67 | 41,692,952 | -0.84(-2.31%) |
Nov 07, 2018 | 36.24 | 36.57 | 35.99 | 36.52 | 44,009,096 | +0.73(+2.04%) |
Nov 06, 2018 | 35.69 | 35.87 | 35.60 | 35.79 | 20,735,992 | +0.00(+0.00%) |
Nov 05, 2018 | 35.63 | 35.90 | 35.59 | 35.79 | 27,154,334 | +0.04(+0.12%) |
Nov 02, 2018 | 36.24 | 36.50 | 35.27 | 35.74 | 56,504,612 | +0.12(+0.34%) |
Nov 01, 2018 | 34.79 | 35.69 | 34.66 | 35.62 | 78,227,968 | +1.44(+4.20%) |
Oct 31, 2018 | 34.09 | 34.42 | 34.03 | 34.19 | 31,538,902 | +0.42(+1.24%) |
Oct 30, 2018 | 33.44 | 33.80 | 33.37 | 33.77 | 38,081,792 | +0.48(+1.44%) |
Oct 29, 2018 | 33.98 | 34.04 | 32.93 | 33.29 | 41,511,932 | -0.63(-1.85%) |
Oct 26, 2018 | 33.77 | 34.29 | 33.61 | 33.92 | 59,162,752 | -0.56(-1.62%) |
Oct 25, 2018 | 34.07 | 34.69 | 34.05 | 34.47 | 38,260,088 | +0.77(+2.30%) |
Oct 24, 2018 | 34.54 | 34.62 | 33.70 | 33.70 | 36,692,648 | -1.01(-2.91%) |
Oct 23, 2018 | 34.18 | 34.98 | 34.06 | 34.71 | 58,783,828 | -0.57(-1.60%) |
Oct 22, 2018 | 35.33 | 35.42 | 35.05 | 35.27 | 37,889,512 | +0.92(+2.69%) |
Oct 19, 2018 | 34.34 | 34.64 | 34.20 | 34.35 | 44,506,384 | +0.73(+2.17%) |
Oct 18, 2018 | 34.13 | 34.16 | 33.49 | 33.62 | 48,543,948 | -0.97(-2.79%) |
Oct 17, 2018 | 34.80 | 34.85 | 34.44 | 34.59 | 27,610,968 | -0.43(-1.22%) |
Oct 16, 2018 | 34.51 | 35.04 | 34.49 | 35.01 | 34,892,908 | +0.64(+1.85%) |
Oct 15, 2018 | 34.35 | 34.62 | 34.20 | 34.38 | 28,096,130 | -0.50(-1.45%) |
Oct 12, 2018 | 34.80 | 34.94 | 34.39 | 34.88 | 55,988,248 | +0.88(+2.58%) |
Oct 11, 2018 | 34.17 | 34.64 | 33.62 | 34.00 | 88,771,880 | -0.30(-0.89%) |
Oct 10, 2018 | 35.23 | 35.26 | 34.31 | 34.31 | 52,783,272 | -0.95(-2.69%) |
Oct 09, 2018 | 35.17 | 35.39 | 35.00 | 35.26 | 27,284,946 | -0.06(-0.17%) |
Oct 08, 2018 | 35.01 | 35.42 | 34.95 | 35.32 | 26,757,014 | -0.26(-0.73%) |
Oct 05, 2018 | 35.67 | 35.70 | 35.21 | 35.58 | 30,626,806 | +0.15(+0.42%) |
Oct 04, 2018 | 35.86 | 35.86 | 35.22 | 35.43 | 61,108,300 | -0.89(-2.44%) |
Oct 03, 2018 | 36.75 | 36.77 | 36.21 | 36.32 | 23,057,590 | -0.21(-0.57%) |
Oct 02, 2018 | 36.49 | 36.75 | 36.46 | 36.53 | 40,989,436 | -0.91(-2.42%) |