Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 36.49 | 36.92 | 36.24 | 36.74 | 710,000 | +0.37(+1.02%) |
Dec 28, 2018 | 36.67 | 36.83 | 36.19 | 36.37 | 557,400 | -0.15(-0.41%) |
Dec 27, 2018 | 35.41 | 36.53 | 35.17 | 36.52 | 727,565 | +0.61(+1.70%) |
Dec 26, 2018 | 34.49 | 35.92 | 34.44 | 35.91 | 622,613 | +1.63(+4.75%) |
Dec 24, 2018 | 34.96 | 35.10 | 34.28 | 34.28 | 427,900 | -0.96(-2.72%) |
Dec 21, 2018 | 36.00 | 36.40 | 35.08 | 35.24 | 1,233,400 | -0.68(-1.89%) |
Dec 20, 2018 | 36.64 | 36.82 | 35.74 | 35.92 | 925,839 | -0.90(-2.44%) |
Dec 19, 2018 | 37.31 | 37.70 | 36.59 | 36.82 | 1,566,558 | -0.54(-1.45%) |
Dec 18, 2018 | 37.38 | 37.51 | 36.93 | 37.36 | 1,165,447 | +0.23(+0.62%) |
Dec 17, 2018 | 38.26 | 38.27 | 36.95 | 37.13 | 1,246,349 | -1.28(-3.33%) |
Dec 14, 2018 | 37.94 | 38.77 | 37.89 | 38.41 | 974,300 | +0.16(+0.42%) |
Dec 13, 2018 | 38.01 | 38.38 | 37.20 | 38.25 | 2,411,861 | +0.05(+0.13%) |
Dec 12, 2018 | 41.31 | 41.47 | 38.01 | 38.20 | 3,061,577 | -2.94(-7.15%) |
Dec 11, 2018 | 41.45 | 42.47 | 40.35 | 41.14 | 1,158,256 | +0.12(+0.29%) |
Dec 10, 2018 | 41.10 | 41.51 | 40.47 | 41.02 | 973,111 | -0.20(-0.49%) |
Dec 07, 2018 | 42.55 | 42.93 | 41.04 | 41.22 | 728,800 | -1.46(-3.42%) |
Dec 06, 2018 | 42.46 | 42.78 | 41.79 | 42.68 | 2,107,513 | -0.20(-0.47%) |
Dec 04, 2018 | 43.86 | 44.14 | 42.79 | 42.88 | 744,000 | -1.08(-2.46%) |
Dec 03, 2018 | 44.90 | 45.44 | 43.58 | 43.96 | 1,053,471 | -0.31(-0.70%) |
Nov 30, 2018 | 43.84 | 44.47 | 43.78 | 44.27 | 680,800 | +0.32(+0.73%) |
Nov 29, 2018 | 43.69 | 44.32 | 43.54 | 43.95 | 550,700 | +0.19(+0.43%) |
Nov 28, 2018 | 43.21 | 43.82 | 42.90 | 43.76 | 1,005,036 | +0.54(+1.25%) |
Nov 27, 2018 | 43.05 | 43.37 | 42.90 | 43.22 | 890,055 | +0.15(+0.35%) |
Nov 26, 2018 | 42.55 | 43.11 | 42.45 | 43.07 | 882,270 | +0.86(+2.04%) |
Nov 23, 2018 | 41.51 | 42.30 | 41.31 | 42.21 | 258,000 | +0.50(+1.20%) |
Nov 21, 2018 | 41.71 | 41.71 | 41.71 | 0 | +0.30(+0.72%) | |
Nov 20, 2018 | 41.34 | 41.56 | 41.07 | 41.41 | 1,206,402 | -0.46(-1.10%) |
Nov 19, 2018 | 42.35 | 42.66 | 41.81 | 41.87 | 1,545,364 | -0.58(-1.37%) |
Nov 16, 2018 | 42.27 | 42.70 | 41.88 | 42.45 | 1,054,100 | -0.07(-0.16%) |
Nov 15, 2018 | 41.20 | 42.59 | 41.13 | 42.52 | 1,289,539 | +1.00(+2.41%) |
Nov 14, 2018 | 43.18 | 43.42 | 41.48 | 41.52 | 1,236,950 | -1.49(-3.46%) |
Nov 13, 2018 | 42.40 | 43.15 | 42.30 | 43.01 | 1,152,450 | +0.53(+1.25%) |
Nov 12, 2018 | 42.52 | 42.88 | 42.24 | 42.48 | 1,006,556 | -0.04(-0.09%) |
Nov 09, 2018 | 43.07 | 43.28 | 42.13 | 42.52 | 861,000 | -0.85(-1.96%) |
Nov 08, 2018 | 43.12 | 43.82 | 43.01 | 43.37 | 1,637,866 | -0.03(-0.07%) |
Nov 07, 2018 | 42.07 | 43.57 | 41.95 | 43.40 | 1,576,584 | +1.66(+3.98%) |
Nov 06, 2018 | 42.81 | 42.93 | 39.63 | 41.74 | 3,473,293 | -0.52(-1.23%) |
Nov 05, 2018 | 42.85 | 43.25 | 42.10 | 42.26 | 2,153,820 | -0.62(-1.45%) |
Nov 02, 2018 | 42.99 | 43.59 | 42.63 | 42.88 | 791,000 | +0.00(+0.00%) |
Nov 01, 2018 | 42.91 | 43.19 | 42.66 | 42.88 | 747,464 | +0.00(+0.00%) |
Oct 31, 2018 | 42.56 | 43.31 | 42.56 | 42.88 | 971,163 | +0.55(+1.30%) |
Oct 30, 2018 | 41.72 | 42.61 | 41.71 | 42.33 | 750,247 | +0.55(+1.32%) |
Oct 29, 2018 | 42.06 | 42.29 | 41.41 | 41.78 | 2,269,926 | +0.13(+0.31%) |
Oct 26, 2018 | 41.78 | 42.36 | 41.59 | 41.65 | 1,275,000 | -0.46(-1.09%) |
Oct 25, 2018 | 41.86 | 42.36 | 41.44 | 42.11 | 1,950,265 | +0.35(+0.84%) |
Oct 24, 2018 | 43.07 | 43.25 | 41.66 | 41.76 | 2,585,624 | -1.43(-3.31%) |
Oct 23, 2018 | 43.76 | 43.78 | 42.88 | 43.19 | 1,748,781 | -0.88(-2.00%) |
Oct 22, 2018 | 44.29 | 44.53 | 43.78 | 44.07 | 1,294,039 | -0.15(-0.34%) |
Oct 19, 2018 | 44.76 | 45.19 | 44.15 | 44.22 | 1,117,300 | -0.53(-1.18%) |
Oct 18, 2018 | 44.94 | 45.26 | 44.51 | 44.75 | 1,383,689 | -0.14(-0.31%) |
Oct 17, 2018 | 45.50 | 45.64 | 44.83 | 44.89 | 1,491,357 | -0.62(-1.36%) |
Oct 16, 2018 | 43.88 | 45.59 | 43.88 | 45.51 | 1,577,365 | +1.85(+4.24%) |
Oct 15, 2018 | 43.25 | 43.87 | 42.97 | 43.66 | 856,091 | +0.28(+0.65%) |
Oct 12, 2018 | 43.71 | 43.71 | 42.85 | 43.38 | 1,488,800 | +0.10(+0.23%) |
Oct 11, 2018 | 43.90 | 43.96 | 43.04 | 43.28 | 4,506,598 | -0.77(-1.75%) |
Oct 10, 2018 | 44.15 | 44.41 | 43.72 | 44.05 | 3,674,077 | +0.03(+0.07%) |
Oct 09, 2018 | 43.11 | 44.11 | 43.00 | 44.02 | 1,890,712 | +0.89(+2.06%) |
Oct 08, 2018 | 43.05 | 43.43 | 42.87 | 43.13 | 2,401,006 | +0.09(+0.21%) |
Oct 05, 2018 | 41.70 | 43.19 | 41.63 | 43.04 | 3,062,300 | +1.30(+3.11%) |
Oct 04, 2018 | 40.48 | 41.80 | 40.41 | 41.74 | 2,893,664 | +0.97(+2.38%) |
Oct 03, 2018 | 41.35 | 41.58 | 40.15 | 40.77 | 4,784,329 | +0.57(+1.42%) |
Oct 02, 2018 | 40.61 | 40.73 | 39.41 | 40.20 | 5,758,806 | -0.55(-1.35%) |