Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 34.80 | 34.83 | 34.28 | 34.39 | 20,818,802 | +0.01(+0.03%) |
Dec 28, 2018 | 34.43 | 34.61 | 34.25 | 34.39 | 28,178,886 | -0.02(-0.05%) |
Dec 27, 2018 | 33.98 | 34.43 | 33.78 | 34.40 | 40,904,304 | -0.33(-0.94%) |
Dec 26, 2018 | 34.25 | 34.75 | 33.80 | 34.73 | 37,339,320 | +0.70(+2.04%) |
Dec 24, 2018 | 34.24 | 34.52 | 33.97 | 34.03 | 19,408,166 | -0.27(-0.80%) |
Dec 21, 2018 | 34.49 | 34.79 | 34.17 | 34.31 | 41,288,100 | -0.26(-0.74%) |
Dec 20, 2018 | 34.62 | 34.77 | 34.29 | 34.56 | 62,195,312 | -0.04(-0.10%) |
Dec 19, 2018 | 35.16 | 35.40 | 34.14 | 34.60 | 68,333,288 | -0.58(-1.65%) |
Dec 18, 2018 | 35.32 | 35.53 | 35.09 | 35.18 | 36,686,368 | -0.12(-0.33%) |
Dec 17, 2018 | 35.52 | 35.77 | 35.13 | 35.30 | 55,960,320 | -0.50(-1.41%) |
Dec 14, 2018 | 35.74 | 36.02 | 35.67 | 35.80 | 45,030,248 | -0.40(-1.11%) |
Dec 13, 2018 | 36.31 | 36.38 | 36.12 | 36.20 | 36,722,776 | +0.29(+0.80%) |
Dec 12, 2018 | 36.13 | 36.39 | 35.88 | 35.91 | 50,086,452 | +0.51(+1.45%) |
Dec 11, 2018 | 35.55 | 35.58 | 35.09 | 35.40 | 38,754,528 | +0.22(+0.62%) |
Dec 10, 2018 | 35.14 | 35.35 | 34.64 | 35.18 | 47,659,000 | -0.14(-0.39%) |
Dec 07, 2018 | 35.89 | 36.11 | 35.18 | 35.32 | 59,720,332 | -0.76(-2.10%) |
Dec 06, 2018 | 35.54 | 36.08 | 35.33 | 36.08 | 68,945,720 | -0.48(-1.31%) |
Dec 04, 2018 | 37.24 | 37.29 | 36.41 | 36.56 | 58,694,388 | -0.57(-1.52%) |
Dec 03, 2018 | 37.45 | 37.48 | 36.94 | 37.12 | 71,890,400 | +0.55(+1.50%) |
Nov 30, 2018 | 36.23 | 36.65 | 36.05 | 36.57 | 52,298,260 | +0.50(+1.40%) |
Nov 29, 2018 | 36.17 | 36.37 | 35.90 | 36.07 | 59,622,312 | -0.58(-1.59%) |
Nov 28, 2018 | 36.10 | 36.73 | 35.94 | 36.65 | 66,733,248 | +0.80(+2.23%) |
Nov 27, 2018 | 35.51 | 35.88 | 35.41 | 35.85 | 27,543,928 | +0.05(+0.15%) |
Nov 26, 2018 | 35.72 | 35.90 | 35.63 | 35.80 | 37,060,296 | +0.71(+2.03%) |
Nov 23, 2018 | 35.00 | 35.32 | 35.00 | 35.09 | 27,127,108 | -0.51(-1.44%) |
Nov 21, 2018 | 35.60 | 35.60 | 35.60 | 0 | +0.65(+1.87%) | |
Nov 20, 2018 | 35.03 | 35.27 | 34.77 | 34.95 | 35,835,716 | -0.55(-1.54%) |
Nov 19, 2018 | 35.83 | 35.91 | 35.31 | 35.50 | 36,836,432 | -0.59(-1.64%) |
Nov 16, 2018 | 35.72 | 36.40 | 35.63 | 36.09 | 54,210,904 | +0.16(+0.44%) |
Nov 15, 2018 | 35.36 | 36.30 | 35.26 | 35.93 | 71,252,712 | +0.65(+1.85%) |
Nov 14, 2018 | 35.47 | 35.57 | 34.96 | 35.28 | 46,192,008 | +0.17(+0.47%) |
Nov 13, 2018 | 35.04 | 35.55 | 34.87 | 35.11 | 55,552,808 | +0.70(+2.02%) |
Nov 12, 2018 | 34.73 | 34.78 | 34.33 | 34.42 | 26,021,548 | -0.30(-0.88%) |
Nov 09, 2018 | 34.81 | 34.90 | 34.45 | 34.72 | 54,330,964 | -0.97(-2.71%) |
Nov 08, 2018 | 36.02 | 36.19 | 35.47 | 35.69 | 41,678,724 | -0.84(-2.31%) |
Nov 07, 2018 | 36.25 | 36.58 | 36.00 | 36.53 | 43,994,080 | +0.73(+2.04%) |
Nov 06, 2018 | 35.70 | 35.88 | 35.61 | 35.80 | 20,728,916 | +0.00(+0.00%) |
Nov 05, 2018 | 35.64 | 35.91 | 35.60 | 35.80 | 27,145,068 | +0.04(+0.12%) |
Nov 02, 2018 | 36.25 | 36.51 | 35.29 | 35.76 | 56,485,332 | +0.12(+0.34%) |
Nov 01, 2018 | 34.80 | 35.70 | 34.67 | 35.63 | 78,201,272 | +1.44(+4.20%) |
Oct 31, 2018 | 34.10 | 34.43 | 34.04 | 34.20 | 31,528,140 | +0.42(+1.24%) |
Oct 30, 2018 | 33.45 | 33.82 | 33.38 | 33.78 | 38,068,800 | +0.48(+1.44%) |
Oct 29, 2018 | 33.99 | 34.05 | 32.95 | 33.30 | 41,497,768 | -0.63(-1.85%) |
Oct 26, 2018 | 33.78 | 34.30 | 33.62 | 33.93 | 59,142,564 | -0.56(-1.62%) |
Oct 25, 2018 | 34.09 | 34.70 | 34.06 | 34.49 | 38,247,032 | +0.77(+2.30%) |
Oct 24, 2018 | 34.55 | 34.63 | 33.71 | 33.71 | 36,680,128 | -1.01(-2.91%) |
Oct 23, 2018 | 34.19 | 34.99 | 34.07 | 34.72 | 58,763,772 | -0.57(-1.60%) |
Oct 22, 2018 | 35.34 | 35.43 | 35.06 | 35.29 | 37,876,584 | +0.92(+2.68%) |
Oct 19, 2018 | 34.36 | 34.65 | 34.21 | 34.36 | 44,491,196 | +0.73(+2.17%) |
Oct 18, 2018 | 34.14 | 34.17 | 33.50 | 33.63 | 48,527,384 | -0.97(-2.79%) |
Oct 17, 2018 | 34.81 | 34.86 | 34.45 | 34.60 | 27,601,546 | -0.43(-1.22%) |
Oct 16, 2018 | 34.52 | 35.05 | 34.50 | 35.03 | 34,881,000 | +0.64(+1.85%) |
Oct 15, 2018 | 34.36 | 34.63 | 34.22 | 34.39 | 28,086,544 | -0.50(-1.45%) |
Oct 12, 2018 | 34.81 | 34.96 | 34.40 | 34.90 | 55,969,144 | +0.88(+2.58%) |
Oct 11, 2018 | 34.18 | 34.65 | 33.63 | 34.02 | 88,741,592 | -0.30(-0.89%) |
Oct 10, 2018 | 35.24 | 35.27 | 34.32 | 34.32 | 52,765,264 | -0.95(-2.69%) |
Oct 09, 2018 | 35.18 | 35.40 | 35.02 | 35.27 | 27,275,636 | -0.06(-0.17%) |
Oct 08, 2018 | 35.03 | 35.43 | 34.96 | 35.33 | 26,747,884 | -0.26(-0.73%) |
Oct 05, 2018 | 35.69 | 35.71 | 35.22 | 35.59 | 30,616,356 | +0.15(+0.42%) |
Oct 04, 2018 | 35.87 | 35.87 | 35.23 | 35.44 | 61,087,448 | -0.89(-2.44%) |
Oct 03, 2018 | 36.76 | 36.78 | 36.22 | 36.33 | 23,049,722 | -0.21(-0.57%) |
Oct 02, 2018 | 36.51 | 36.76 | 36.47 | 36.54 | 40,975,448 | -0.91(-2.42%) |