Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 39.74 | 40.30 | 39.53 | 39.90 | 4,602,193 | +0.36(+0.90%) |
Dec 28, 2018 | 39.92 | 40.06 | 39.29 | 39.54 | 5,531,032 | -0.14(-0.36%) |
Dec 27, 2018 | 38.49 | 39.69 | 38.49 | 39.69 | 9,289,405 | +0.56(+1.43%) |
Dec 26, 2018 | 37.85 | 39.13 | 37.02 | 39.13 | 8,808,140 | +1.42(+3.75%) |
Dec 24, 2018 | 37.52 | 38.58 | 37.48 | 37.71 | 8,527,903 | -0.13(-0.34%) |
Dec 21, 2018 | 37.79 | 38.90 | 37.40 | 37.84 | 20,368,856 | -0.31(-0.82%) |
Dec 20, 2018 | 38.24 | 39.33 | 38.12 | 38.15 | 15,405,610 | -0.42(-1.08%) |
Dec 19, 2018 | 39.53 | 40.02 | 38.36 | 38.57 | 15,724,423 | -1.04(-2.63%) |
Dec 18, 2018 | 41.70 | 41.91 | 39.58 | 39.61 | 15,698,176 | -1.91(-4.59%) |
Dec 17, 2018 | 41.02 | 42.29 | 40.80 | 41.52 | 11,568,617 | +0.26(+0.64%) |
Dec 14, 2018 | 40.34 | 41.53 | 40.33 | 41.25 | 11,354,413 | +0.49(+1.21%) |
Dec 13, 2018 | 40.80 | 41.27 | 40.45 | 40.76 | 8,443,357 | +0.03(+0.06%) |
Dec 12, 2018 | 40.86 | 41.49 | 40.37 | 40.74 | 8,970,641 | +0.33(+0.82%) |
Dec 11, 2018 | 41.02 | 41.53 | 40.34 | 40.41 | 10,989,710 | +0.09(+0.23%) |
Dec 10, 2018 | 40.22 | 40.42 | 39.48 | 40.31 | 7,366,479 | -0.13(-0.31%) |
Dec 07, 2018 | 40.52 | 41.18 | 40.17 | 40.44 | 7,685,659 | -0.11(-0.27%) |
Dec 06, 2018 | 40.52 | 40.69 | 39.56 | 40.55 | 13,675,901 | -0.73(-1.77%) |
Dec 04, 2018 | 42.83 | 43.05 | 41.04 | 41.28 | 10,448,226 | -1.64(-3.83%) |
Dec 03, 2018 | 43.91 | 44.06 | 42.67 | 42.92 | 7,468,586 | -0.57(-1.31%) |
Nov 30, 2018 | 42.89 | 43.56 | 42.89 | 43.49 | 6,379,292 | +0.53(+1.24%) |
Nov 29, 2018 | 43.18 | 43.60 | 42.85 | 42.96 | 5,778,570 | -0.79(-1.80%) |
Nov 28, 2018 | 43.69 | 43.80 | 42.67 | 43.75 | 8,266,269 | +0.20(+0.47%) |
Nov 27, 2018 | 42.94 | 43.55 | 42.85 | 43.54 | 4,297,504 | +0.37(+0.86%) |
Nov 26, 2018 | 42.75 | 43.58 | 42.70 | 43.17 | 6,760,932 | +0.91(+2.15%) |
Nov 23, 2018 | 42.04 | 42.58 | 41.80 | 42.26 | 2,503,959 | -0.08(-0.20%) |
Nov 21, 2018 | 42.35 | 42.35 | 42.35 | 0 | +0.49(+1.17%) | |
Nov 20, 2018 | 42.19 | 42.29 | 41.51 | 41.86 | 8,642,991 | -0.63(-1.48%) |
Nov 19, 2018 | 41.82 | 42.66 | 41.69 | 42.48 | 7,447,238 | +0.62(+1.48%) |
Nov 16, 2018 | 41.53 | 42.05 | 41.45 | 41.86 | 5,366,099 | +0.14(+0.35%) |
Nov 15, 2018 | 40.47 | 41.74 | 40.23 | 41.72 | 8,409,745 | +0.84(+2.05%) |
Nov 14, 2018 | 41.14 | 41.55 | 40.35 | 40.88 | 7,806,002 | +0.03(+0.06%) |
Nov 13, 2018 | 40.83 | 41.31 | 40.73 | 40.86 | 5,745,618 | +0.19(+0.46%) |
Nov 12, 2018 | 40.97 | 41.10 | 40.58 | 40.67 | 5,778,390 | -0.44(-1.07%) |
Nov 09, 2018 | 41.38 | 41.45 | 40.86 | 41.11 | 5,279,267 | -0.45(-1.08%) |
Nov 08, 2018 | 41.13 | 41.74 | 41.06 | 41.56 | 6,873,751 | +0.22(+0.53%) |
Nov 07, 2018 | 41.11 | 41.42 | 40.47 | 41.34 | 5,594,115 | +0.38(+0.93%) |
Nov 06, 2018 | 40.65 | 40.99 | 40.41 | 40.96 | 4,274,880 | +0.30(+0.73%) |
Nov 05, 2018 | 40.15 | 40.78 | 40.15 | 40.66 | 5,604,361 | +0.64(+1.61%) |
Nov 02, 2018 | 40.69 | 40.93 | 39.74 | 40.02 | 7,257,046 | -0.26(-0.65%) |
Nov 01, 2018 | 40.36 | 40.53 | 40.02 | 40.28 | 4,742,947 | +0.16(+0.40%) |
Oct 31, 2018 | 40.02 | 40.58 | 39.93 | 40.12 | 7,320,259 | +0.35(+0.87%) |
Oct 30, 2018 | 39.08 | 39.82 | 38.93 | 39.77 | 8,351,419 | +0.97(+2.51%) |
Oct 29, 2018 | 38.84 | 39.30 | 38.29 | 38.80 | 7,334,014 | +0.49(+1.28%) |
Oct 26, 2018 | 38.51 | 38.78 | 38.16 | 38.30 | 10,959,427 | -0.57(-1.47%) |
Oct 25, 2018 | 38.55 | 39.32 | 38.40 | 38.88 | 7,953,302 | +0.69(+1.81%) |
Oct 24, 2018 | 38.95 | 39.07 | 38.08 | 38.19 | 8,712,965 | -0.80(-2.05%) |
Oct 23, 2018 | 38.38 | 39.25 | 38.04 | 38.99 | 11,716,595 | -0.16(-0.41%) |
Oct 22, 2018 | 39.96 | 40.14 | 39.14 | 39.15 | 8,628,143 | -0.78(-1.96%) |
Oct 19, 2018 | 39.67 | 40.12 | 39.06 | 39.93 | 11,232,457 | -0.33(-0.82%) |
Oct 18, 2018 | 40.06 | 40.70 | 39.63 | 40.26 | 9,581,847 | -1.15(-2.77%) |
Oct 17, 2018 | 40.92 | 41.66 | 40.54 | 41.40 | 9,131,801 | -0.17(-0.41%) |
Oct 16, 2018 | 41.06 | 41.58 | 40.71 | 41.57 | 5,488,486 | +0.76(+1.86%) |
Oct 15, 2018 | 41.24 | 41.40 | 40.81 | 40.81 | 7,685,845 | -0.55(-1.32%) |
Oct 12, 2018 | 42.55 | 42.55 | 40.65 | 41.36 | 7,282,305 | -0.08(-0.18%) |
Oct 11, 2018 | 42.47 | 42.90 | 41.39 | 41.44 | 9,668,325 | -1.29(-3.02%) |
Oct 10, 2018 | 44.12 | 44.21 | 42.71 | 42.73 | 7,373,857 | -1.27(-2.89%) |
Oct 09, 2018 | 44.18 | 44.24 | 43.78 | 44.00 | 4,387,447 | -0.46(-1.04%) |
Oct 08, 2018 | 44.15 | 44.52 | 44.06 | 44.46 | 4,632,208 | +0.16(+0.36%) |
Oct 05, 2018 | 44.50 | 44.77 | 44.16 | 44.30 | 5,124,418 | -0.08(-0.17%) |
Oct 04, 2018 | 44.02 | 44.58 | 43.88 | 44.38 | 5,727,758 | +0.42(+0.96%) |
Oct 03, 2018 | 43.86 | 44.24 | 43.72 | 43.96 | 4,400,520 | +0.36(+0.83%) |
Oct 02, 2018 | 43.64 | 43.86 | 43.16 | 43.59 | 3,852,678 | -0.13(-0.29%) |