Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 38.29 | 38.52 | 37.91 | 38.47 | 7,248,633 | +0.24(+0.64%) |
Dec 28, 2018 | 38.20 | 38.59 | 37.98 | 38.23 | 7,820,644 | +0.12(+0.33%) |
Dec 27, 2018 | 37.74 | 38.10 | 37.17 | 38.10 | 11,252,081 | +0.40(+1.07%) |
Dec 26, 2018 | 37.20 | 37.71 | 36.47 | 37.70 | 9,480,958 | +0.50(+1.34%) |
Dec 24, 2018 | 38.61 | 38.82 | 36.94 | 37.20 | 7,488,553 | -1.33(-3.46%) |
Dec 21, 2018 | 38.60 | 39.52 | 38.34 | 38.53 | 27,276,694 | -0.18(-0.46%) |
Dec 20, 2018 | 38.62 | 39.07 | 38.15 | 38.71 | 14,697,941 | +0.09(+0.22%) |
Dec 19, 2018 | 39.06 | 39.21 | 38.43 | 38.63 | 15,178,475 | -0.33(-0.84%) |
Dec 18, 2018 | 39.01 | 39.36 | 38.82 | 38.95 | 13,288,115 | +0.08(+0.20%) |
Dec 17, 2018 | 40.36 | 40.36 | 38.70 | 38.88 | 14,851,155 | -1.24(-3.08%) |
Dec 14, 2018 | 40.24 | 40.38 | 39.82 | 40.11 | 10,422,706 | -0.21(-0.53%) |
Dec 13, 2018 | 40.13 | 40.55 | 40.13 | 40.33 | 12,725,086 | +0.20(+0.49%) |
Dec 12, 2018 | 40.50 | 40.66 | 40.11 | 40.13 | 13,455,873 | -0.37(-0.91%) |
Dec 11, 2018 | 40.35 | 40.69 | 40.10 | 40.50 | 11,409,922 | +0.08(+0.20%) |
Dec 10, 2018 | 40.41 | 40.59 | 39.77 | 40.42 | 11,794,525 | -0.06(-0.14%) |
Dec 07, 2018 | 40.28 | 40.77 | 40.02 | 40.47 | 11,432,988 | +0.04(+0.11%) |
Dec 06, 2018 | 40.37 | 40.51 | 39.55 | 40.43 | 12,719,362 | +0.11(+0.27%) |
Dec 04, 2018 | 40.39 | 40.76 | 40.19 | 40.32 | 11,323,194 | -0.07(-0.18%) |
Dec 03, 2018 | 39.93 | 40.39 | 39.72 | 40.39 | 10,749,548 | +0.17(+0.43%) |
Nov 30, 2018 | 39.32 | 40.29 | 39.22 | 40.22 | 17,855,232 | +1.02(+2.59%) |
Nov 29, 2018 | 39.19 | 39.29 | 38.70 | 39.20 | 7,711,546 | +0.04(+0.10%) |
Nov 28, 2018 | 39.27 | 39.42 | 38.98 | 39.16 | 8,943,781 | +0.01(+0.03%) |
Nov 27, 2018 | 39.06 | 39.19 | 38.75 | 39.15 | 10,326,133 | +0.21(+0.55%) |
Nov 26, 2018 | 39.02 | 39.14 | 38.64 | 38.94 | 8,473,981 | -0.07(-0.17%) |
Nov 23, 2018 | 38.75 | 39.11 | 38.56 | 39.00 | 4,956,246 | +0.25(+0.65%) |
Nov 21, 2018 | 38.75 | 38.75 | 38.75 | 0 | -0.57(-1.45%) | |
Nov 20, 2018 | 40.17 | 40.39 | 39.27 | 39.32 | 11,085,301 | -0.71(-1.78%) |
Nov 19, 2018 | 39.63 | 40.05 | 39.41 | 40.03 | 7,971,081 | +0.36(+0.90%) |
Nov 16, 2018 | 39.63 | 39.72 | 39.22 | 39.68 | 9,033,635 | +0.27(+0.68%) |
Nov 15, 2018 | 38.77 | 39.41 | 38.42 | 39.41 | 12,429,925 | +0.52(+1.33%) |
Nov 14, 2018 | 39.08 | 39.21 | 38.53 | 38.89 | 14,069,401 | -0.40(-1.03%) |
Nov 13, 2018 | 39.38 | 39.47 | 39.00 | 39.30 | 8,294,831 | +0.04(+0.10%) |
Nov 12, 2018 | 38.75 | 39.59 | 38.62 | 39.26 | 9,705,804 | +0.42(+1.09%) |
Nov 09, 2018 | 38.34 | 38.94 | 38.19 | 38.83 | 9,275,514 | +0.57(+1.49%) |
Nov 08, 2018 | 38.17 | 38.27 | 37.75 | 38.26 | 7,588,767 | +0.09(+0.24%) |
Nov 07, 2018 | 37.95 | 38.24 | 37.77 | 38.17 | 7,422,211 | +0.46(+1.21%) |
Nov 06, 2018 | 37.51 | 37.74 | 37.28 | 37.71 | 6,778,709 | +0.16(+0.44%) |
Nov 05, 2018 | 36.99 | 37.74 | 36.99 | 37.55 | 9,404,515 | +0.56(+1.52%) |
Nov 02, 2018 | 37.63 | 37.78 | 36.68 | 36.98 | 13,419,283 | -0.51(-1.36%) |
Nov 01, 2018 | 38.16 | 38.16 | 37.24 | 37.49 | 10,672,197 | -0.45(-1.18%) |
Oct 31, 2018 | 38.01 | 38.28 | 37.62 | 37.94 | 10,288,341 | -0.23(-0.60%) |
Oct 30, 2018 | 38.21 | 38.39 | 37.68 | 38.17 | 8,607,769 | +0.17(+0.45%) |
Oct 29, 2018 | 37.45 | 38.04 | 37.41 | 38.00 | 7,463,981 | +0.64(+1.70%) |
Oct 26, 2018 | 38.29 | 38.45 | 37.11 | 37.37 | 9,683,798 | -0.73(-1.91%) |
Oct 25, 2018 | 38.46 | 38.54 | 37.80 | 38.09 | 10,064,449 | -0.53(-1.37%) |
Oct 24, 2018 | 37.69 | 38.89 | 37.55 | 38.62 | 9,728,178 | +1.09(+2.91%) |
Oct 23, 2018 | 37.15 | 38.37 | 37.15 | 37.53 | 10,115,016 | -0.45(-1.18%) |
Oct 22, 2018 | 38.18 | 38.20 | 37.81 | 37.98 | 6,787,734 | -0.18(-0.46%) |
Oct 19, 2018 | 37.75 | 38.38 | 37.68 | 38.15 | 8,293,903 | +0.42(+1.10%) |
Oct 18, 2018 | 37.65 | 37.85 | 37.51 | 37.74 | 4,647,232 | +0.16(+0.44%) |
Oct 17, 2018 | 37.64 | 37.74 | 37.29 | 37.57 | 4,020,906 | -0.10(-0.27%) |
Oct 16, 2018 | 37.48 | 37.91 | 37.32 | 37.67 | 5,342,766 | +0.36(+0.97%) |
Oct 15, 2018 | 37.23 | 37.52 | 37.05 | 37.31 | 7,916,849 | +0.06(+0.17%) |
Oct 12, 2018 | 37.22 | 37.35 | 36.92 | 37.25 | 7,892,893 | +0.06(+0.16%) |
Oct 11, 2018 | 38.16 | 38.28 | 37.14 | 37.19 | 9,599,964 | -0.80(-2.12%) |
Oct 10, 2018 | 38.21 | 38.64 | 37.96 | 38.00 | 8,960,194 | -0.22(-0.56%) |
Oct 09, 2018 | 38.18 | 38.37 | 37.96 | 38.21 | 6,684,967 | +0.09(+0.24%) |
Oct 08, 2018 | 37.96 | 38.37 | 37.83 | 38.12 | 7,733,508 | +0.21(+0.55%) |
Oct 05, 2018 | 37.26 | 38.00 | 37.26 | 37.91 | 9,516,938 | +0.69(+1.84%) |
Oct 04, 2018 | 36.99 | 37.24 | 36.55 | 37.23 | 10,738,905 | +0.22(+0.60%) |
Oct 03, 2018 | 37.16 | 37.63 | 36.63 | 37.00 | 10,407,258 | -0.24(-0.65%) |
Oct 02, 2018 | 36.87 | 37.34 | 36.85 | 37.25 | 6,334,065 | +0.52(+1.41%) |