Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 36.22 | 36.49 | 35.97 | 36.21 | 1,542,468 | +0.04(+0.10%) |
Dec 28, 2018 | 36.31 | 36.45 | 35.90 | 36.17 | 2,569,074 | +0.09(+0.24%) |
Dec 27, 2018 | 35.68 | 36.17 | 35.60 | 36.09 | 3,436,853 | +0.04(+0.10%) |
Dec 26, 2018 | 35.64 | 36.05 | 35.43 | 36.05 | 3,746,923 | +0.35(+0.99%) |
Dec 24, 2018 | 35.52 | 35.99 | 35.52 | 35.70 | 2,312,621 | +0.16(+0.45%) |
Dec 21, 2018 | 36.05 | 36.14 | 35.51 | 35.54 | 4,613,529 | -0.51(-1.41%) |
Dec 20, 2018 | 35.69 | 36.09 | 35.57 | 36.05 | 5,522,406 | +0.77(+2.19%) |
Dec 19, 2018 | 35.28 | 36.27 | 34.95 | 35.28 | 8,560,775 | +0.11(+0.33%) |
Dec 18, 2018 | 34.64 | 35.40 | 34.55 | 35.16 | 5,373,591 | +0.62(+1.79%) |
Dec 17, 2018 | 35.31 | 35.66 | 34.47 | 34.55 | 5,566,561 | -0.53(-1.51%) |
Dec 14, 2018 | 34.75 | 35.38 | 34.75 | 35.08 | 5,103,309 | -0.08(-0.22%) |
Dec 13, 2018 | 35.25 | 35.60 | 34.99 | 35.16 | 4,933,506 | -0.28(-0.79%) |
Dec 12, 2018 | 35.37 | 35.88 | 35.24 | 35.43 | 5,101,660 | +0.52(+1.50%) |
Dec 11, 2018 | 35.37 | 35.44 | 34.72 | 34.91 | 3,851,368 | -0.08(-0.22%) |
Dec 10, 2018 | 35.28 | 35.47 | 34.52 | 34.99 | 3,817,788 | -0.37(-1.06%) |
Dec 07, 2018 | 35.64 | 35.97 | 35.27 | 35.37 | 4,457,431 | -0.02(-0.05%) |
Dec 06, 2018 | 34.26 | 35.43 | 34.12 | 35.38 | 5,182,550 | +0.64(+1.83%) |
Dec 04, 2018 | 35.30 | 35.37 | 34.75 | 34.75 | 5,477,221 | -0.59(-1.68%) |
Dec 03, 2018 | 36.16 | 36.55 | 35.16 | 35.34 | 7,205,879 | +0.21(+0.60%) |
Nov 30, 2018 | 35.36 | 35.53 | 34.78 | 35.13 | 7,679,934 | -0.36(-1.01%) |
Nov 29, 2018 | 34.97 | 35.65 | 34.88 | 35.49 | 6,694,219 | +0.56(+1.60%) |
Nov 28, 2018 | 33.82 | 34.94 | 33.52 | 34.93 | 8,873,759 | +1.49(+4.45%) |
Nov 27, 2018 | 33.39 | 33.80 | 33.20 | 33.44 | 5,430,588 | +0.55(+1.67%) |
Nov 26, 2018 | 34.56 | 34.77 | 32.66 | 32.89 | 7,869,869 | -1.71(-4.93%) |
Nov 23, 2018 | 34.83 | 34.91 | 34.47 | 34.60 | 2,779,250 | -0.56(-1.59%) |
Nov 21, 2018 | 35.16 | 35.16 | 35.16 | 0 | +0.05(+0.15%) | |
Nov 20, 2018 | 35.26 | 35.70 | 35.00 | 35.10 | 4,118,589 | -0.77(-2.14%) |
Nov 19, 2018 | 35.71 | 36.10 | 35.43 | 35.87 | 8,488,349 | -0.17(-0.48%) |
Nov 16, 2018 | 34.93 | 36.30 | 34.93 | 36.04 | 11,903,513 | +0.99(+2.83%) |
Nov 15, 2018 | 35.48 | 35.62 | 34.84 | 35.05 | 7,401,721 | -0.42(-1.18%) |
Nov 14, 2018 | 35.52 | 36.24 | 35.25 | 35.47 | 7,539,114 | +0.12(+0.35%) |
Nov 13, 2018 | 36.00 | 36.06 | 35.21 | 35.35 | 7,742,165 | -0.80(-2.22%) |
Nov 12, 2018 | 36.83 | 36.95 | 36.09 | 36.15 | 5,046,756 | -1.08(-2.90%) |
Nov 09, 2018 | 36.78 | 38.00 | 35.43 | 37.23 | 20,779,228 | +0.11(+0.30%) |
Nov 08, 2018 | 39.58 | 39.68 | 36.85 | 37.12 | 15,774,789 | -2.69(-6.76%) |
Nov 07, 2018 | 39.99 | 40.18 | 39.61 | 39.81 | 4,060,258 | +0.14(+0.35%) |
Nov 06, 2018 | 39.64 | 39.98 | 39.42 | 39.67 | 3,220,769 | +0.08(+0.20%) |
Nov 05, 2018 | 38.48 | 39.68 | 38.46 | 39.59 | 5,695,867 | +1.11(+2.87%) |
Nov 02, 2018 | 38.82 | 39.19 | 37.94 | 38.48 | 5,075,298 | +0.30(+0.78%) |
Nov 01, 2018 | 37.23 | 38.49 | 36.94 | 38.19 | 6,643,693 | +1.53(+4.18%) |
Oct 31, 2018 | 37.13 | 37.16 | 36.26 | 36.65 | 5,898,943 | -0.31(-0.85%) |
Oct 30, 2018 | 37.34 | 37.34 | 36.68 | 36.97 | 8,702,889 | -0.14(-0.38%) |
Oct 29, 2018 | 39.09 | 39.35 | 36.86 | 37.11 | 9,813,117 | -2.86(-7.15%) |
Oct 26, 2018 | 39.53 | 40.04 | 39.38 | 39.96 | 4,850,055 | -0.14(-0.35%) |
Oct 25, 2018 | 39.87 | 40.48 | 39.69 | 40.10 | 4,092,934 | +0.68(+1.72%) |
Oct 24, 2018 | 40.50 | 40.60 | 39.38 | 39.42 | 4,497,383 | -1.11(-2.73%) |
Oct 23, 2018 | 40.11 | 40.72 | 40.07 | 40.53 | 5,246,802 | -0.26(-0.64%) |
Oct 22, 2018 | 41.58 | 41.78 | 40.57 | 40.79 | 4,170,089 | -0.70(-1.68%) |
Oct 19, 2018 | 41.63 | 42.06 | 41.14 | 41.49 | 4,356,290 | +0.10(+0.23%) |
Oct 18, 2018 | 42.51 | 42.66 | 41.32 | 41.39 | 7,549,964 | -1.42(-3.32%) |
Oct 17, 2018 | 43.24 | 43.28 | 42.81 | 42.81 | 2,948,393 | -0.56(-1.29%) |
Oct 16, 2018 | 43.28 | 43.59 | 43.09 | 43.37 | 3,316,078 | +0.63(+1.47%) |
Oct 15, 2018 | 42.45 | 43.09 | 42.34 | 42.74 | 3,247,768 | +0.31(+0.74%) |
Oct 12, 2018 | 43.13 | 43.13 | 42.09 | 42.43 | 4,372,018 | +0.17(+0.39%) |
Oct 11, 2018 | 42.25 | 42.85 | 42.05 | 42.26 | 6,113,273 | -0.12(-0.29%) |
Oct 10, 2018 | 42.73 | 42.94 | 42.34 | 42.39 | 4,937,258 | -0.71(-1.66%) |
Oct 09, 2018 | 42.70 | 43.16 | 42.32 | 43.10 | 4,081,251 | +0.13(+0.30%) |
Oct 08, 2018 | 42.73 | 43.15 | 42.73 | 42.97 | 4,048,774 | -0.22(-0.50%) |
Oct 05, 2018 | 43.29 | 43.68 | 42.85 | 43.19 | 4,318,750 | +0.23(+0.53%) |
Oct 04, 2018 | 43.18 | 43.59 | 42.52 | 42.96 | 4,862,002 | -0.58(-1.34%) |
Oct 03, 2018 | 44.74 | 44.74 | 43.38 | 43.54 | 4,662,387 | -0.73(-1.65%) |
Oct 02, 2018 | 44.65 | 44.94 | 44.23 | 44.28 | 3,590,183 | -0.68(-1.51%) |