Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 35.40 | 35.58 | 35.11 | 35.52 | 3,135,495 | +0.16(+0.47%) |
Dec 28, 2018 | 35.65 | 35.97 | 35.11 | 35.35 | 3,514,325 | -0.16(-0.44%) |
Dec 27, 2018 | 34.93 | 35.52 | 34.48 | 35.51 | 4,389,648 | +0.25(+0.71%) |
Dec 26, 2018 | 34.48 | 35.27 | 33.95 | 35.26 | 3,899,535 | +0.91(+2.65%) |
Dec 24, 2018 | 35.28 | 35.28 | 34.17 | 34.35 | 2,931,199 | -1.02(-2.89%) |
Dec 21, 2018 | 35.88 | 36.21 | 35.13 | 35.37 | 9,474,893 | -0.37(-1.04%) |
Dec 20, 2018 | 36.63 | 36.63 | 35.25 | 35.74 | 6,221,773 | -1.01(-2.76%) |
Dec 19, 2018 | 37.35 | 37.76 | 36.50 | 36.76 | 3,604,655 | -0.38(-1.03%) |
Dec 18, 2018 | 37.74 | 38.13 | 36.94 | 37.14 | 4,062,975 | -0.47(-1.24%) |
Dec 17, 2018 | 38.52 | 38.57 | 37.41 | 37.61 | 3,791,287 | -1.07(-2.76%) |
Dec 14, 2018 | 38.59 | 39.16 | 38.58 | 38.67 | 4,026,506 | -0.28(-0.71%) |
Dec 13, 2018 | 39.10 | 39.26 | 38.71 | 38.95 | 3,097,400 | -0.23(-0.58%) |
Dec 12, 2018 | 39.03 | 39.61 | 38.91 | 39.17 | 6,923,887 | +0.55(+1.44%) |
Dec 11, 2018 | 38.89 | 39.17 | 38.37 | 38.62 | 5,222,026 | -0.03(-0.09%) |
Dec 10, 2018 | 38.58 | 38.84 | 37.96 | 38.65 | 5,794,833 | +0.11(+0.29%) |
Dec 07, 2018 | 39.32 | 39.63 | 38.36 | 38.54 | 4,232,648 | -0.93(-2.35%) |
Dec 06, 2018 | 39.34 | 39.48 | 38.29 | 39.47 | 5,848,976 | -0.07(-0.18%) |
Dec 04, 2018 | 40.65 | 40.88 | 39.43 | 39.54 | 5,100,587 | -1.07(-2.63%) |
Dec 03, 2018 | 40.88 | 40.88 | 39.96 | 40.60 | 6,104,733 | +0.71(+1.78%) |
Nov 30, 2018 | 39.86 | 40.12 | 39.80 | 39.89 | 7,131,202 | -0.02(-0.04%) |
Nov 29, 2018 | 39.72 | 40.30 | 39.72 | 39.91 | 2,769,484 | +0.03(+0.09%) |
Nov 28, 2018 | 39.96 | 40.08 | 39.45 | 39.88 | 3,386,195 | -0.06(-0.15%) |
Nov 27, 2018 | 39.48 | 39.95 | 39.43 | 39.94 | 3,360,241 | +0.48(+1.21%) |
Nov 26, 2018 | 39.35 | 39.57 | 39.22 | 39.46 | 2,794,482 | +0.28(+0.71%) |
Nov 23, 2018 | 39.24 | 39.47 | 38.92 | 39.18 | 1,476,789 | -0.35(-0.88%) |
Nov 21, 2018 | 39.53 | 39.53 | 39.53 | 0 | +0.24(+0.61%) | |
Nov 20, 2018 | 39.74 | 40.07 | 39.24 | 39.29 | 3,986,333 | -0.56(-1.40%) |
Nov 19, 2018 | 39.95 | 40.20 | 39.52 | 39.85 | 3,462,283 | -0.06(-0.15%) |
Nov 16, 2018 | 39.67 | 40.26 | 39.45 | 39.91 | 4,403,149 | +0.22(+0.54%) |
Nov 15, 2018 | 39.86 | 39.92 | 39.11 | 39.70 | 4,940,273 | -0.40(-1.01%) |
Nov 14, 2018 | 41.46 | 41.57 | 39.81 | 40.10 | 4,968,334 | -1.22(-2.96%) |
Nov 13, 2018 | 41.32 | 41.74 | 41.18 | 41.32 | 4,714,588 | +0.07(+0.17%) |
Nov 12, 2018 | 41.53 | 41.87 | 41.18 | 41.25 | 3,045,757 | -0.28(-0.66%) |
Nov 09, 2018 | 41.84 | 42.15 | 41.48 | 41.53 | 8,173,194 | -0.27(-0.64%) |
Nov 08, 2018 | 41.72 | 42.13 | 41.37 | 41.80 | 4,207,084 | +0.23(+0.56%) |
Nov 07, 2018 | 40.66 | 41.58 | 40.50 | 41.56 | 5,981,988 | +0.83(+2.05%) |
Nov 06, 2018 | 41.30 | 41.88 | 39.98 | 40.73 | 6,181,181 | -0.66(-1.60%) |
Nov 05, 2018 | 41.36 | 41.63 | 41.16 | 41.39 | 4,280,638 | +0.09(+0.21%) |
Nov 02, 2018 | 41.93 | 42.33 | 41.03 | 41.30 | 4,047,783 | -0.62(-1.48%) |
Nov 01, 2018 | 40.76 | 41.94 | 40.73 | 41.92 | 5,329,598 | +1.27(+3.11%) |
Oct 31, 2018 | 41.46 | 41.51 | 40.54 | 40.66 | 5,362,084 | -0.65(-1.56%) |
Oct 30, 2018 | 40.79 | 41.33 | 40.43 | 41.30 | 4,513,741 | +0.85(+2.11%) |
Oct 29, 2018 | 40.19 | 40.89 | 40.03 | 40.45 | 3,854,137 | +0.47(+1.18%) |
Oct 26, 2018 | 40.95 | 40.95 | 39.71 | 39.98 | 5,263,443 | -1.24(-3.01%) |
Oct 25, 2018 | 41.10 | 41.45 | 40.78 | 41.22 | 3,524,063 | +0.13(+0.31%) |
Oct 24, 2018 | 42.25 | 42.49 | 41.00 | 41.09 | 6,387,896 | -1.13(-2.67%) |
Oct 23, 2018 | 41.74 | 42.31 | 41.11 | 42.22 | 4,954,476 | +0.13(+0.31%) |
Oct 22, 2018 | 42.78 | 42.81 | 42.05 | 42.09 | 2,317,409 | -0.54(-1.27%) |
Oct 19, 2018 | 42.60 | 42.83 | 42.47 | 42.63 | 3,135,312 | +0.28(+0.67%) |
Oct 18, 2018 | 42.24 | 42.77 | 42.05 | 42.35 | 3,496,721 | +0.15(+0.37%) |
Oct 17, 2018 | 42.41 | 42.54 | 41.77 | 42.19 | 4,507,911 | -0.23(-0.55%) |
Oct 16, 2018 | 42.36 | 42.51 | 42.05 | 42.42 | 2,904,506 | +0.22(+0.53%) |
Oct 15, 2018 | 42.05 | 42.72 | 41.99 | 42.20 | 2,879,577 | +0.18(+0.43%) |
Oct 12, 2018 | 42.18 | 42.21 | 41.48 | 42.02 | 5,350,599 | +0.14(+0.33%) |
Oct 11, 2018 | 43.12 | 43.17 | 41.75 | 41.88 | 6,712,957 | -1.27(-2.93%) |
Oct 10, 2018 | 44.40 | 44.64 | 43.12 | 43.15 | 3,873,931 | -1.13(-2.55%) |
Oct 09, 2018 | 44.47 | 44.71 | 44.20 | 44.27 | 4,050,263 | -0.29(-0.66%) |
Oct 08, 2018 | 43.95 | 44.80 | 43.78 | 44.57 | 4,580,814 | +0.62(+1.41%) |
Oct 05, 2018 | 43.45 | 43.98 | 43.37 | 43.95 | 3,082,902 | +0.52(+1.21%) |
Oct 04, 2018 | 43.30 | 43.54 | 43.12 | 43.42 | 2,849,809 | +0.01(+0.02%) |
Oct 03, 2018 | 43.54 | 43.83 | 43.40 | 43.41 | 3,354,781 | +0.03(+0.08%) |
Oct 02, 2018 | 43.22 | 43.50 | 43.04 | 43.38 | 2,161,622 | +0.26(+0.60%) |