Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 35.24 | 35.28 | 34.73 | 34.85 | 81,789,648 | -0.16(-0.46%) |
Dec 28, 2018 | 34.97 | 35.20 | 34.80 | 35.01 | 81,673,976 | +0.33(+0.95%) |
Dec 27, 2018 | 34.26 | 34.72 | 34.12 | 34.68 | 88,918,488 | -0.04(-0.13%) |
Dec 26, 2018 | 34.27 | 34.76 | 33.94 | 34.72 | 107,988,352 | +0.68(+1.99%) |
Dec 24, 2018 | 34.30 | 34.55 | 34.05 | 34.05 | 56,836,768 | -0.32(-0.93%) |
Dec 21, 2018 | 34.71 | 34.89 | 34.19 | 34.37 | 161,033,888 | -0.24(-0.70%) |
Dec 20, 2018 | 34.69 | 34.91 | 34.31 | 34.61 | 205,985,456 | +0.27(+0.78%) |
Dec 19, 2018 | 35.09 | 35.45 | 34.05 | 34.34 | 228,698,480 | -0.58(-1.66%) |
Dec 18, 2018 | 34.95 | 35.13 | 34.82 | 34.92 | 114,894,432 | +0.24(+0.68%) |
Dec 17, 2018 | 35.06 | 35.19 | 34.57 | 34.69 | 123,459,712 | -0.33(-0.93%) |
Dec 14, 2018 | 35.06 | 35.32 | 34.98 | 35.01 | 107,982,176 | -0.50(-1.41%) |
Dec 13, 2018 | 35.65 | 35.76 | 35.47 | 35.51 | 82,411,568 | -0.01(-0.02%) |
Dec 12, 2018 | 35.60 | 35.85 | 35.49 | 35.52 | 102,047,768 | +0.57(+1.63%) |
Dec 11, 2018 | 35.18 | 35.19 | 34.70 | 34.95 | 118,333,368 | +0.26(+0.76%) |
Dec 10, 2018 | 34.82 | 34.88 | 34.25 | 34.69 | 118,838,632 | -0.37(-1.05%) |
Dec 07, 2018 | 35.67 | 35.91 | 34.97 | 35.05 | 152,793,392 | -0.67(-1.87%) |
Dec 06, 2018 | 35.10 | 35.76 | 34.88 | 35.72 | 187,890,112 | -0.33(-0.93%) |
Dec 04, 2018 | 36.87 | 36.94 | 35.97 | 36.06 | 153,309,568 | -0.78(-2.12%) |
Dec 03, 2018 | 37.03 | 37.05 | 36.65 | 36.84 | 142,225,552 | +0.73(+2.02%) |
Nov 30, 2018 | 36.00 | 36.19 | 35.86 | 36.11 | 105,758,504 | -0.04(-0.10%) |
Nov 29, 2018 | 36.21 | 36.39 | 35.97 | 36.14 | 118,583,064 | -0.32(-0.87%) |
Nov 28, 2018 | 35.85 | 36.49 | 35.57 | 36.46 | 137,663,168 | +0.85(+2.39%) |
Nov 27, 2018 | 35.24 | 35.61 | 35.19 | 35.61 | 92,226,784 | +0.25(+0.70%) |
Nov 26, 2018 | 35.42 | 35.53 | 35.23 | 35.36 | 86,826,592 | +0.43(+1.23%) |
Nov 23, 2018 | 34.93 | 35.12 | 34.90 | 34.93 | 36,460,084 | -0.41(-1.17%) |
Nov 21, 2018 | 35.34 | 35.34 | 35.34 | 0 | +0.64(+1.85%) | |
Nov 20, 2018 | 34.91 | 35.08 | 34.58 | 34.70 | 111,800,864 | -0.76(-2.16%) |
Nov 19, 2018 | 35.70 | 35.76 | 35.37 | 35.47 | 88,481,832 | -0.48(-1.34%) |
Nov 16, 2018 | 35.59 | 36.14 | 35.48 | 35.95 | 153,671,008 | +0.07(+0.20%) |
Nov 15, 2018 | 35.28 | 36.08 | 35.21 | 35.88 | 166,637,344 | +0.78(+2.23%) |
Nov 14, 2018 | 35.21 | 35.33 | 34.78 | 35.10 | 109,919,352 | +0.21(+0.60%) |
Nov 13, 2018 | 34.83 | 35.23 | 34.67 | 34.89 | 120,937,384 | +0.40(+1.15%) |
Nov 12, 2018 | 34.87 | 34.93 | 34.40 | 34.49 | 77,969,992 | -0.49(-1.41%) |
Nov 09, 2018 | 35.10 | 35.14 | 34.71 | 34.98 | 94,362,064 | -0.66(-1.85%) |
Nov 08, 2018 | 36.12 | 36.24 | 35.53 | 35.64 | 103,082,496 | -0.95(-2.59%) |
Nov 07, 2018 | 36.40 | 36.65 | 36.17 | 36.59 | 92,160,400 | +0.68(+1.88%) |
Nov 06, 2018 | 35.80 | 35.98 | 35.72 | 35.92 | 46,471,040 | -0.06(-0.17%) |
Nov 05, 2018 | 35.87 | 36.06 | 35.78 | 35.98 | 66,348,112 | +0.10(+0.27%) |
Nov 02, 2018 | 36.26 | 36.39 | 35.52 | 35.88 | 126,649,992 | +0.23(+0.64%) |
Nov 01, 2018 | 34.97 | 35.68 | 34.77 | 35.65 | 137,042,080 | +1.23(+3.58%) |
Oct 31, 2018 | 34.42 | 34.62 | 34.28 | 34.42 | 105,539,152 | +0.37(+1.08%) |
Oct 30, 2018 | 33.60 | 34.06 | 33.53 | 34.05 | 113,629,960 | +0.65(+1.95%) |
Oct 29, 2018 | 34.29 | 34.34 | 33.03 | 33.40 | 116,408,952 | -0.59(-1.73%) |
Oct 26, 2018 | 33.67 | 34.25 | 33.52 | 33.99 | 158,361,472 | -0.40(-1.15%) |
Oct 25, 2018 | 34.12 | 34.62 | 34.03 | 34.39 | 92,103,032 | +0.65(+1.93%) |
Oct 24, 2018 | 34.69 | 34.73 | 33.72 | 33.74 | 99,695,128 | -1.13(-3.23%) |
Oct 23, 2018 | 34.41 | 35.06 | 34.22 | 34.86 | 102,235,672 | -0.39(-1.10%) |
Oct 22, 2018 | 35.46 | 35.53 | 35.09 | 35.25 | 77,048,176 | +0.38(+1.08%) |
Oct 19, 2018 | 35.08 | 35.30 | 34.79 | 34.87 | 92,351,128 | +0.33(+0.94%) |
Oct 18, 2018 | 35.10 | 35.12 | 34.42 | 34.54 | 121,734,208 | -0.93(-2.63%) |
Oct 17, 2018 | 35.64 | 35.67 | 35.30 | 35.48 | 79,316,176 | -0.44(-1.22%) |
Oct 16, 2018 | 35.48 | 35.95 | 35.41 | 35.92 | 75,028,352 | +0.88(+2.51%) |
Oct 15, 2018 | 35.11 | 35.28 | 34.97 | 35.04 | 59,899,188 | -0.38(-1.07%) |
Oct 12, 2018 | 35.39 | 35.48 | 34.94 | 35.41 | 132,983,936 | +1.01(+2.94%) |
Oct 11, 2018 | 34.56 | 34.93 | 34.08 | 34.40 | 192,177,392 | -0.35(-1.01%) |
Oct 10, 2018 | 35.63 | 35.64 | 34.75 | 34.76 | 112,667,656 | -1.06(-2.97%) |
Oct 09, 2018 | 35.66 | 36.00 | 35.54 | 35.82 | 69,370,600 | -0.13(-0.37%) |
Oct 08, 2018 | 35.65 | 36.03 | 35.58 | 35.95 | 67,967,952 | +0.05(+0.15%) |
Oct 05, 2018 | 36.05 | 36.11 | 35.56 | 35.90 | 91,671,712 | -0.13(-0.37%) |
Oct 04, 2018 | 36.57 | 36.58 | 35.87 | 36.03 | 150,582,256 | -0.92(-2.50%) |
Oct 03, 2018 | 37.52 | 37.55 | 36.85 | 36.95 | 87,112,160 | -0.31(-0.83%) |
Oct 02, 2018 | 37.24 | 37.45 | 37.14 | 37.26 | 65,664,840 | -0.47(-1.26%) |