Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 32.25 | 32.52 | 32.23 | 32.38 | 1,906,454 | +0.18(+0.56%) |
Dec 28, 2018 | 32.02 | 32.48 | 31.99 | 32.20 | 3,801,296 | +0.40(+1.26%) |
Dec 27, 2018 | 31.46 | 31.80 | 31.11 | 31.80 | 7,143,991 | -0.26(-0.82%) |
Dec 26, 2018 | 31.16 | 32.08 | 31.12 | 32.07 | 5,280,815 | +0.64(+2.03%) |
Dec 24, 2018 | 32.29 | 32.29 | 31.42 | 31.43 | 3,918,698 | -0.55(-1.73%) |
Dec 21, 2018 | 32.14 | 32.58 | 31.97 | 31.98 | 4,041,260 | -0.45(-1.39%) |
Dec 20, 2018 | 33.18 | 33.18 | 32.28 | 32.43 | 5,398,851 | +0.06(+0.18%) |
Dec 19, 2018 | 32.81 | 32.85 | 32.10 | 32.37 | 4,915,918 | -0.22(-0.68%) |
Dec 18, 2018 | 32.80 | 32.90 | 32.46 | 32.60 | 3,380,223 | -0.10(-0.31%) |
Dec 17, 2018 | 33.42 | 33.49 | 32.54 | 32.70 | 5,114,277 | -0.68(-2.04%) |
Dec 14, 2018 | 33.42 | 33.43 | 33.18 | 33.38 | 5,428,380 | -0.08(-0.23%) |
Dec 13, 2018 | 33.47 | 33.68 | 33.28 | 33.46 | 2,416,519 | +0.28(+0.85%) |
Dec 12, 2018 | 33.18 | 33.52 | 33.16 | 33.18 | 5,838,601 | +0.21(+0.65%) |
Dec 11, 2018 | 33.37 | 33.52 | 32.78 | 32.96 | 7,662,509 | +0.21(+0.65%) |
Dec 10, 2018 | 33.13 | 33.13 | 32.51 | 32.75 | 7,993,889 | +0.20(+0.60%) |
Dec 07, 2018 | 32.82 | 33.01 | 32.50 | 32.55 | 4,487,174 | -0.59(-1.78%) |
Dec 06, 2018 | 32.97 | 33.25 | 32.77 | 33.14 | 6,578,927 | -0.85(-2.51%) |
Dec 04, 2018 | 34.05 | 34.40 | 33.88 | 33.99 | 6,984,975 | +0.26(+0.78%) |
Dec 03, 2018 | 34.06 | 34.11 | 33.62 | 33.73 | 7,682,528 | -0.22(-0.65%) |
Nov 30, 2018 | 34.03 | 34.22 | 33.82 | 33.95 | 5,253,040 | -0.33(-0.97%) |
Nov 29, 2018 | 34.09 | 34.49 | 34.01 | 34.28 | 5,205,541 | +0.08(+0.22%) |
Nov 28, 2018 | 33.89 | 34.22 | 33.78 | 34.21 | 5,992,049 | +0.19(+0.55%) |
Nov 27, 2018 | 33.68 | 34.04 | 33.47 | 34.02 | 6,842,952 | -0.16(-0.47%) |
Nov 26, 2018 | 34.26 | 34.37 | 34.02 | 34.18 | 4,308,974 | -0.09(-0.27%) |
Nov 23, 2018 | 33.88 | 34.45 | 33.88 | 34.28 | 2,563,128 | -0.03(-0.07%) |
Nov 21, 2018 | 34.30 | 34.30 | 34.30 | 0 | -0.09(-0.27%) | |
Nov 20, 2018 | 34.62 | 34.94 | 34.34 | 34.40 | 5,078,387 | -0.39(-1.13%) |
Nov 19, 2018 | 34.49 | 34.91 | 34.19 | 34.79 | 7,233,486 | +0.11(+0.32%) |
Nov 16, 2018 | 34.06 | 34.71 | 34.05 | 34.68 | 8,291,051 | -0.62(-1.76%) |
Nov 15, 2018 | 35.22 | 35.31 | 34.74 | 35.30 | 7,951,847 | +0.00(+0.00%) |
Nov 14, 2018 | 35.46 | 35.58 | 35.20 | 35.30 | 6,362,712 | -0.08(-0.22%) |
Nov 13, 2018 | 35.39 | 35.62 | 35.26 | 35.38 | 10,791,004 | +0.49(+1.42%) |
Nov 12, 2018 | 35.12 | 35.29 | 34.69 | 34.88 | 5,158,266 | -0.05(-0.15%) |
Nov 09, 2018 | 34.97 | 34.99 | 34.53 | 34.93 | 6,033,800 | +0.27(+0.79%) |
Nov 08, 2018 | 34.08 | 35.20 | 34.05 | 34.66 | 6,421,999 | +1.23(+3.67%) |
Nov 07, 2018 | 33.12 | 33.46 | 33.00 | 33.43 | 4,633,457 | +0.72(+2.22%) |
Nov 06, 2018 | 32.72 | 32.75 | 32.12 | 32.71 | 3,258,957 | -0.54(-1.62%) |
Nov 05, 2018 | 33.01 | 33.43 | 32.98 | 33.24 | 4,842,656 | +0.97(+3.01%) |
Nov 02, 2018 | 32.60 | 32.77 | 32.08 | 32.27 | 3,951,420 | -0.56(-1.71%) |
Nov 01, 2018 | 32.80 | 33.05 | 32.54 | 32.83 | 3,346,913 | -0.23(-0.70%) |
Oct 31, 2018 | 33.57 | 33.61 | 33.01 | 33.06 | 5,440,215 | +0.28(+0.86%) |
Oct 30, 2018 | 32.48 | 32.87 | 32.41 | 32.78 | 5,728,292 | +0.38(+1.18%) |
Oct 29, 2018 | 32.79 | 32.83 | 32.15 | 32.40 | 9,125,786 | +0.09(+0.26%) |
Oct 26, 2018 | 31.73 | 32.51 | 31.50 | 32.31 | 4,644,687 | +0.10(+0.32%) |
Oct 25, 2018 | 31.49 | 32.46 | 31.26 | 32.21 | 6,316,069 | -0.07(-0.21%) |
Oct 24, 2018 | 33.61 | 33.61 | 32.22 | 32.28 | 6,813,626 | -1.48(-4.37%) |
Oct 23, 2018 | 33.39 | 33.90 | 33.28 | 33.76 | 5,399,089 | +0.09(+0.25%) |
Oct 22, 2018 | 33.82 | 33.87 | 33.48 | 33.67 | 5,264,374 | +0.24(+0.71%) |
Oct 19, 2018 | 33.53 | 33.69 | 33.33 | 33.43 | 4,192,791 | +0.22(+0.67%) |
Oct 18, 2018 | 33.35 | 33.43 | 33.01 | 33.21 | 6,915,387 | -0.29(-0.87%) |
Oct 17, 2018 | 33.56 | 33.62 | 33.09 | 33.50 | 5,741,331 | +0.18(+0.54%) |
Oct 16, 2018 | 32.72 | 33.40 | 32.66 | 33.32 | 8,939,862 | +1.37(+4.30%) |
Oct 15, 2018 | 31.88 | 32.06 | 31.75 | 31.95 | 3,559,180 | +0.27(+0.86%) |
Oct 12, 2018 | 31.91 | 32.02 | 31.45 | 31.68 | 4,324,267 | -0.42(-1.30%) |
Oct 11, 2018 | 32.49 | 32.51 | 31.89 | 32.09 | 7,115,862 | -0.35(-1.08%) |
Oct 10, 2018 | 32.74 | 32.80 | 32.44 | 32.44 | 3,785,657 | -0.20(-0.60%) |
Oct 09, 2018 | 32.08 | 32.73 | 32.08 | 32.64 | 4,628,520 | -0.06(-0.18%) |
Oct 08, 2018 | 32.73 | 32.83 | 32.49 | 32.70 | 3,408,670 | -0.61(-1.82%) |
Oct 05, 2018 | 33.23 | 33.54 | 33.15 | 33.30 | 3,874,364 | -0.38(-1.14%) |
Oct 04, 2018 | 33.87 | 34.01 | 33.42 | 33.69 | 5,848,354 | -0.49(-1.42%) |
Oct 03, 2018 | 34.08 | 34.24 | 34.04 | 34.17 | 7,329,014 | +0.30(+0.88%) |
Oct 02, 2018 | 33.64 | 33.89 | 33.51 | 33.88 | 2,191,126 | +0.20(+0.58%) |