Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 37.84 | 38.04 | 37.35 | 37.66 | 146,630,784 | +0.36(+0.97%) |
Dec 28, 2018 | 37.60 | 37.84 | 36.89 | 37.29 | 177,160,544 | +0.02(+0.05%) |
Dec 27, 2018 | 37.20 | 37.42 | 35.82 | 37.28 | 216,582,464 | -0.24(-0.65%) |
Dec 26, 2018 | 35.40 | 37.53 | 35.02 | 37.52 | 243,907,744 | +2.47(+7.04%) |
Dec 24, 2018 | 35.37 | 36.18 | 34.99 | 35.05 | 155,703,424 | -0.93(-2.59%) |
Dec 21, 2018 | 37.45 | 37.76 | 35.72 | 35.98 | 401,077,120 | -1.46(-3.89%) |
Dec 20, 2018 | 38.29 | 38.70 | 37.07 | 37.44 | 270,949,408 | -0.94(-2.44%) |
Dec 19, 2018 | 39.63 | 39.97 | 37.98 | 38.37 | 204,811,248 | -1.27(-3.20%) |
Dec 18, 2018 | 39.48 | 39.99 | 39.24 | 39.64 | 141,570,608 | +0.51(+1.30%) |
Dec 17, 2018 | 39.50 | 40.19 | 38.85 | 39.14 | 181,539,568 | -0.37(-0.93%) |
Dec 14, 2018 | 40.34 | 40.36 | 39.46 | 39.50 | 170,509,600 | -1.31(-3.20%) |
Dec 13, 2018 | 40.70 | 41.20 | 40.47 | 40.81 | 133,438,216 | +0.35(+0.86%) |
Dec 12, 2018 | 40.68 | 41.04 | 40.35 | 40.46 | 148,675,936 | +0.21(+0.52%) |
Dec 11, 2018 | 40.98 | 41.01 | 39.87 | 40.26 | 192,695,456 | -0.23(-0.57%) |
Dec 10, 2018 | 39.39 | 40.60 | 38.99 | 40.49 | 259,575,520 | +0.27(+0.66%) |
Dec 07, 2018 | 41.42 | 41.65 | 40.18 | 40.22 | 177,119,488 | -1.49(-3.57%) |
Dec 06, 2018 | 41.00 | 41.72 | 40.68 | 41.71 | 179,345,440 | -0.47(-1.12%) |
Dec 04, 2018 | 43.20 | 43.54 | 42.08 | 42.18 | 173,192,672 | -1.94(-4.40%) |
Dec 03, 2018 | 44.03 | 44.15 | 43.26 | 44.12 | 170,308,816 | +1.49(+3.49%) |
Nov 30, 2018 | 43.04 | 43.05 | 42.26 | 42.63 | 165,599,200 | -0.23(-0.54%) |
Nov 29, 2018 | 43.60 | 43.64 | 42.42 | 42.86 | 173,974,928 | -0.33(-0.77%) |
Nov 28, 2018 | 42.19 | 43.28 | 41.76 | 43.19 | 192,726,288 | +1.60(+3.85%) |
Nov 27, 2018 | 40.94 | 41.72 | 40.79 | 41.59 | 172,856,672 | -0.09(-0.22%) |
Nov 26, 2018 | 41.59 | 41.76 | 40.64 | 41.68 | 187,446,048 | +0.56(+1.35%) |
Nov 23, 2018 | 41.76 | 42.16 | 41.08 | 41.13 | 98,961,552 | -1.07(-2.54%) |
Nov 21, 2018 | 42.20 | 42.20 | 42.20 | 0 | -0.05(-0.11%) | |
Nov 20, 2018 | 42.58 | 43.32 | 41.90 | 42.25 | 283,758,848 | -2.12(-4.78%) |
Nov 19, 2018 | 45.36 | 45.52 | 44.16 | 44.37 | 174,631,152 | -1.83(-3.96%) |
Nov 16, 2018 | 45.48 | 46.54 | 45.23 | 46.20 | 154,693,856 | +0.51(+1.11%) |
Nov 15, 2018 | 44.97 | 45.83 | 44.62 | 45.69 | 194,465,024 | +1.10(+2.47%) |
Nov 14, 2018 | 46.29 | 46.43 | 44.38 | 44.59 | 254,133,440 | -1.30(-2.82%) |
Nov 13, 2018 | 45.75 | 47.07 | 45.70 | 45.89 | 196,103,504 | -0.46(-1.00%) |
Nov 12, 2018 | 47.50 | 47.71 | 46.26 | 46.35 | 213,793,568 | -2.46(-5.04%) |
Nov 09, 2018 | 49.07 | 49.18 | 48.28 | 48.81 | 143,959,440 | -0.96(-1.93%) |
Nov 08, 2018 | 50.13 | 50.16 | 49.35 | 49.77 | 105,978,880 | -0.17(-0.35%) |
Nov 07, 2018 | 49.00 | 49.97 | 48.56 | 49.94 | 140,222,464 | +1.47(+3.03%) |
Nov 06, 2018 | 48.03 | 48.70 | 47.98 | 48.47 | 133,723,408 | +0.52(+1.08%) |
Nov 05, 2018 | 48.60 | 48.62 | 47.14 | 47.96 | 277,899,168 | -1.40(-2.84%) |
Nov 02, 2018 | 49.85 | 50.82 | 48.87 | 49.36 | 383,914,400 | -3.51(-6.63%) |
Nov 01, 2018 | 52.11 | 52.90 | 51.58 | 52.86 | 243,138,368 | +0.80(+1.54%) |
Oct 31, 2018 | 51.59 | 52.44 | 51.53 | 52.06 | 161,086,832 | +1.32(+2.61%) |
Oct 30, 2018 | 50.23 | 51.19 | 49.78 | 50.74 | 154,020,464 | +0.25(+0.50%) |
Oct 29, 2018 | 52.14 | 52.26 | 49.03 | 50.49 | 192,873,680 | -0.97(-1.88%) |
Oct 26, 2018 | 51.36 | 52.38 | 50.59 | 51.46 | 198,657,840 | -0.83(-1.59%) |
Oct 25, 2018 | 51.79 | 52.66 | 51.56 | 52.29 | 124,830,704 | +1.12(+2.19%) |
Oct 24, 2018 | 52.95 | 53.34 | 51.04 | 51.17 | 171,568,128 | -1.82(-3.43%) |
Oct 23, 2018 | 51.34 | 53.11 | 51.07 | 52.98 | 162,803,632 | +0.49(+0.94%) |
Oct 22, 2018 | 52.29 | 53.13 | 52.08 | 52.49 | 120,976,856 | +0.32(+0.61%) |
Oct 19, 2018 | 51.87 | 52.64 | 51.72 | 52.17 | 139,051,616 | +0.78(+1.52%) |
Oct 18, 2018 | 51.83 | 52.27 | 50.67 | 51.39 | 136,831,152 | -1.23(-2.34%) |
Oct 17, 2018 | 52.88 | 52.96 | 52.18 | 52.62 | 96,130,648 | -0.23(-0.43%) |
Oct 16, 2018 | 52.08 | 53.05 | 51.56 | 52.85 | 122,624,688 | +1.14(+2.20%) |
Oct 15, 2018 | 52.61 | 52.77 | 51.69 | 51.71 | 129,316,160 | -1.13(-2.14%) |
Oct 12, 2018 | 52.44 | 53.02 | 51.58 | 52.84 | 169,566,416 | +1.82(+3.57%) |
Oct 11, 2018 | 51.03 | 52.22 | 50.51 | 51.02 | 223,233,568 | -0.45(-0.88%) |
Oct 10, 2018 | 53.63 | 53.85 | 51.40 | 51.47 | 176,200,816 | -2.50(-4.63%) |
Oct 09, 2018 | 53.20 | 54.06 | 52.87 | 53.97 | 113,000,984 | +0.74(+1.39%) |
Oct 08, 2018 | 52.86 | 53.48 | 52.38 | 53.23 | 124,672,072 | -0.12(-0.23%) |
Oct 05, 2018 | 54.23 | 54.34 | 52.47 | 53.36 | 141,160,592 | -0.88(-1.62%) |
Oct 04, 2018 | 54.90 | 55.27 | 53.94 | 54.24 | 134,654,080 | -0.97(-1.76%) |
Oct 03, 2018 | 54.73 | 55.54 | 54.66 | 55.21 | 120,393,504 | +0.66(+1.22%) |
Oct 02, 2018 | 54.06 | 54.71 | 53.91 | 54.54 | 104,131,000 | +0.48(+0.89%) |