Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 39.22 | 39.22 | 38.90 | 39.03 | 10,653,214 | +0.03(+0.07%) |
Dec 28, 2018 | 39.13 | 39.18 | 38.87 | 39.00 | 12,557,463 | +0.21(+0.55%) |
Dec 27, 2018 | 38.25 | 38.79 | 38.02 | 38.79 | 17,997,426 | +0.04(+0.11%) |
Dec 26, 2018 | 38.05 | 38.76 | 37.73 | 38.75 | 13,799,480 | +0.87(+2.31%) |
Dec 24, 2018 | 38.24 | 38.41 | 37.85 | 37.87 | 11,740,455 | -0.37(-0.97%) |
Dec 21, 2018 | 38.67 | 38.89 | 38.19 | 38.25 | 15,177,261 | -0.62(-1.59%) |
Dec 20, 2018 | 39.04 | 39.17 | 38.68 | 38.86 | 14,242,255 | -0.06(-0.15%) |
Dec 19, 2018 | 39.50 | 39.83 | 38.76 | 38.92 | 10,140,343 | -0.42(-1.08%) |
Dec 18, 2018 | 39.46 | 39.59 | 39.22 | 39.35 | 9,028,792 | +0.07(+0.17%) |
Dec 17, 2018 | 39.59 | 39.68 | 39.11 | 39.28 | 8,733,232 | -0.34(-0.86%) |
Dec 14, 2018 | 39.69 | 39.87 | 39.61 | 39.62 | 5,483,426 | -0.53(-1.33%) |
Dec 13, 2018 | 40.26 | 40.38 | 40.10 | 40.15 | 6,991,694 | -0.06(-0.15%) |
Dec 12, 2018 | 40.25 | 40.51 | 40.20 | 40.21 | 4,965,709 | +0.59(+1.50%) |
Dec 11, 2018 | 39.91 | 39.92 | 39.39 | 39.62 | 12,463,927 | +0.15(+0.39%) |
Dec 10, 2018 | 39.59 | 39.66 | 39.05 | 39.47 | 8,041,281 | -0.33(-0.83%) |
Dec 07, 2018 | 40.30 | 40.49 | 39.70 | 39.80 | 6,765,762 | -0.50(-1.24%) |
Dec 06, 2018 | 39.90 | 40.31 | 39.51 | 40.30 | 7,457,119 | -0.36(-0.88%) |
Dec 04, 2018 | 41.52 | 41.56 | 40.61 | 40.65 | 4,120,767 | -1.04(-2.50%) |
Dec 03, 2018 | 41.79 | 41.83 | 41.54 | 41.70 | 5,535,946 | +0.64(+1.55%) |
Nov 30, 2018 | 40.97 | 41.12 | 40.88 | 41.06 | 3,504,014 | -0.14(-0.33%) |
Nov 29, 2018 | 41.20 | 41.36 | 41.05 | 41.20 | 4,647,984 | -0.23(-0.55%) |
Nov 28, 2018 | 40.86 | 41.44 | 40.67 | 41.42 | 4,037,577 | +0.64(+1.56%) |
Nov 27, 2018 | 40.62 | 40.79 | 40.48 | 40.79 | 11,786,091 | -0.04(-0.10%) |
Nov 26, 2018 | 40.74 | 40.90 | 40.69 | 40.83 | 2,670,398 | +0.59(+1.45%) |
Nov 23, 2018 | 40.22 | 40.39 | 40.17 | 40.25 | 1,726,412 | -0.31(-0.75%) |
Nov 21, 2018 | 40.55 | 40.55 | 40.55 | 0 | +0.61(+1.53%) | |
Nov 20, 2018 | 40.12 | 40.28 | 39.83 | 39.94 | 3,812,609 | -0.77(-1.89%) |
Nov 19, 2018 | 40.99 | 41.02 | 40.59 | 40.71 | 3,810,815 | -0.40(-0.97%) |
Nov 16, 2018 | 40.76 | 41.16 | 40.69 | 41.11 | 2,665,636 | +0.07(+0.17%) |
Nov 15, 2018 | 40.57 | 41.14 | 40.43 | 41.04 | 4,522,733 | +0.31(+0.75%) |
Nov 14, 2018 | 40.97 | 41.00 | 40.48 | 40.74 | 3,064,482 | +0.10(+0.25%) |
Nov 13, 2018 | 40.60 | 40.96 | 40.47 | 40.64 | 2,947,309 | +0.21(+0.52%) |
Nov 12, 2018 | 40.86 | 40.86 | 40.36 | 40.42 | 3,055,221 | -0.65(-1.59%) |
Nov 09, 2018 | 41.14 | 41.15 | 40.87 | 41.08 | 4,576,638 | -0.38(-0.92%) |
Nov 08, 2018 | 41.75 | 41.85 | 41.34 | 41.46 | 2,188,258 | -0.53(-1.25%) |
Nov 07, 2018 | 41.81 | 42.00 | 41.65 | 41.98 | 2,329,149 | +0.54(+1.31%) |
Nov 06, 2018 | 41.26 | 41.44 | 41.23 | 41.44 | 2,145,106 | +0.17(+0.41%) |
Nov 05, 2018 | 41.26 | 41.37 | 41.15 | 41.27 | 2,030,010 | +0.03(+0.08%) |
Nov 02, 2018 | 41.62 | 41.67 | 40.99 | 41.24 | 4,014,377 | +0.07(+0.16%) |
Nov 01, 2018 | 40.86 | 41.17 | 40.70 | 41.17 | 2,943,290 | +0.70(+1.74%) |
Oct 31, 2018 | 40.48 | 40.62 | 40.40 | 40.47 | 2,591,254 | +0.34(+0.85%) |
Oct 30, 2018 | 39.72 | 40.13 | 39.65 | 40.13 | 6,615,215 | +0.58(+1.46%) |
Oct 29, 2018 | 40.27 | 40.30 | 39.24 | 39.55 | 4,467,815 | -0.30(-0.74%) |
Oct 26, 2018 | 39.59 | 40.12 | 39.32 | 39.85 | 5,187,965 | -0.33(-0.82%) |
Oct 25, 2018 | 39.98 | 40.37 | 39.86 | 40.18 | 4,364,585 | +0.52(+1.30%) |
Oct 24, 2018 | 40.59 | 40.63 | 39.63 | 39.66 | 4,030,706 | -1.17(-2.87%) |
Oct 23, 2018 | 40.48 | 40.98 | 40.25 | 40.83 | 2,860,135 | -0.39(-0.95%) |
Oct 22, 2018 | 41.45 | 41.48 | 41.11 | 41.22 | 2,866,847 | -0.07(-0.16%) |
Oct 19, 2018 | 41.32 | 41.56 | 41.22 | 41.29 | 3,130,589 | +0.25(+0.60%) |
Oct 18, 2018 | 41.56 | 41.58 | 40.90 | 41.04 | 3,123,076 | -0.75(-1.79%) |
Oct 17, 2018 | 41.89 | 41.93 | 41.58 | 41.79 | 3,354,582 | -0.33(-0.79%) |
Oct 16, 2018 | 41.81 | 42.15 | 41.78 | 42.12 | 3,448,454 | +0.76(+1.85%) |
Oct 15, 2018 | 41.35 | 41.53 | 41.19 | 41.36 | 5,499,149 | -0.14(-0.33%) |
Oct 12, 2018 | 41.62 | 41.62 | 41.04 | 41.49 | 9,103,738 | +0.37(+0.91%) |
Oct 11, 2018 | 41.49 | 41.71 | 40.82 | 41.12 | 8,032,999 | -0.53(-1.28%) |
Oct 10, 2018 | 42.48 | 42.52 | 41.58 | 41.65 | 6,145,488 | -0.99(-2.33%) |
Oct 09, 2018 | 42.39 | 42.74 | 42.29 | 42.65 | 3,047,254 | -0.15(-0.36%) |
Oct 08, 2018 | 42.56 | 42.81 | 42.42 | 42.80 | 2,386,964 | -0.14(-0.32%) |
Oct 05, 2018 | 43.11 | 43.13 | 42.71 | 42.93 | 2,875,231 | -0.22(-0.51%) |
Oct 04, 2018 | 43.49 | 43.49 | 42.96 | 43.15 | 3,515,527 | -0.64(-1.45%) |
Oct 03, 2018 | 44.04 | 44.06 | 43.72 | 43.79 | 2,416,333 | -0.13(-0.29%) |
Oct 02, 2018 | 43.86 | 43.99 | 43.77 | 43.92 | 3,362,083 | -0.33(-0.75%) |