Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 31.26 | 31.73 | 30.14 | 30.48 | 1,682,100 | -0.63(-2.03%) |
Dec 28, 2018 | 31.95 | 32.30 | 31.01 | 31.11 | 1,705,300 | -0.48(-1.52%) |
Dec 27, 2018 | 30.31 | 31.62 | 30.22 | 31.59 | 1,347,222 | +0.46(+1.48%) |
Dec 26, 2018 | 29.16 | 31.15 | 28.52 | 31.13 | 1,457,997 | +2.06(+7.09%) |
Dec 24, 2018 | 29.35 | 29.97 | 28.71 | 29.07 | 767,600 | -0.63(-2.12%) |
Dec 21, 2018 | 31.22 | 31.60 | 29.35 | 29.70 | 3,272,200 | -1.62(-5.17%) |
Dec 20, 2018 | 31.79 | 32.43 | 30.91 | 31.32 | 1,971,962 | -0.63(-1.97%) |
Dec 19, 2018 | 32.17 | 33.52 | 31.77 | 31.95 | 2,193,780 | -0.47(-1.45%) |
Dec 18, 2018 | 32.17 | 33.57 | 32.17 | 32.42 | 2,806,424 | +0.38(+1.19%) |
Dec 17, 2018 | 31.78 | 32.99 | 31.46 | 32.04 | 2,042,656 | +0.11(+0.34%) |
Dec 14, 2018 | 32.50 | 33.03 | 31.34 | 31.93 | 2,152,500 | -1.12(-3.39%) |
Dec 13, 2018 | 33.34 | 33.50 | 32.53 | 33.05 | 1,972,179 | -0.14(-0.42%) |
Dec 12, 2018 | 32.96 | 33.76 | 32.58 | 33.19 | 1,495,440 | +0.76(+2.34%) |
Dec 11, 2018 | 33.62 | 34.02 | 32.40 | 32.43 | 2,604,940 | -0.62(-1.88%) |
Dec 10, 2018 | 34.29 | 34.96 | 32.79 | 33.05 | 3,206,570 | -1.42(-4.12%) |
Dec 07, 2018 | 35.81 | 36.63 | 34.27 | 34.47 | 2,092,700 | -1.35(-3.77%) |
Dec 06, 2018 | 37.89 | 38.15 | 35.26 | 35.82 | 3,500,282 | -2.99(-7.70%) |
Dec 04, 2018 | 40.62 | 40.74 | 38.68 | 38.81 | 2,583,500 | -1.90(-4.67%) |
Dec 03, 2018 | 40.87 | 41.86 | 40.35 | 40.71 | 1,243,500 | +0.45(+1.12%) |
Nov 30, 2018 | 39.87 | 40.40 | 39.58 | 40.26 | 1,065,800 | +0.22(+0.55%) |
Nov 29, 2018 | 40.14 | 40.89 | 39.97 | 40.04 | 1,106,640 | -0.42(-1.04%) |
Nov 28, 2018 | 39.17 | 40.46 | 38.40 | 40.46 | 1,409,210 | +1.11(+2.82%) |
Nov 27, 2018 | 39.33 | 39.76 | 39.21 | 39.35 | 986,482 | -0.14(-0.35%) |
Nov 26, 2018 | 38.73 | 39.57 | 38.66 | 39.49 | 864,447 | +1.47(+3.87%) |
Nov 23, 2018 | 38.31 | 38.58 | 37.92 | 38.02 | 382,600 | -0.56(-1.45%) |
Nov 21, 2018 | 38.58 | 38.58 | 38.58 | 0 | +0.31(+0.81%) | |
Nov 20, 2018 | 39.31 | 39.54 | 38.23 | 38.27 | 868,953 | -1.32(-3.33%) |
Nov 19, 2018 | 39.48 | 39.86 | 39.04 | 39.59 | 1,019,646 | +0.01(+0.03%) |
Nov 16, 2018 | 40.18 | 40.46 | 38.56 | 39.58 | 1,349,200 | -0.88(-2.17%) |
Nov 15, 2018 | 40.12 | 40.96 | 39.78 | 40.46 | 997,361 | -0.20(-0.49%) |
Nov 14, 2018 | 41.73 | 42.27 | 40.04 | 40.66 | 1,353,944 | -0.53(-1.29%) |
Nov 13, 2018 | 41.22 | 42.20 | 40.79 | 41.19 | 1,018,839 | +0.16(+0.39%) |
Nov 12, 2018 | 41.39 | 41.81 | 40.85 | 41.03 | 803,517 | -0.54(-1.30%) |
Nov 09, 2018 | 43.16 | 43.16 | 41.49 | 41.57 | 1,084,200 | -1.80(-4.15%) |
Nov 08, 2018 | 43.15 | 43.96 | 42.72 | 43.37 | 824,487 | +0.18(+0.42%) |
Nov 07, 2018 | 44.54 | 44.54 | 42.22 | 43.19 | 1,863,807 | -0.84(-1.91%) |
Nov 06, 2018 | 43.40 | 45.42 | 43.40 | 44.03 | 3,482,336 | +1.42(+3.33%) |
Nov 05, 2018 | 41.15 | 42.69 | 40.92 | 42.61 | 2,653,915 | +1.69(+4.13%) |
Nov 02, 2018 | 41.08 | 41.99 | 40.28 | 40.92 | 1,918,100 | +0.35(+0.86%) |
Nov 01, 2018 | 39.87 | 41.02 | 39.85 | 40.57 | 1,012,354 | +0.94(+2.37%) |
Oct 31, 2018 | 39.04 | 40.29 | 39.00 | 39.63 | 1,111,553 | +0.72(+1.85%) |
Oct 30, 2018 | 38.47 | 39.10 | 37.68 | 38.91 | 1,250,361 | +0.72(+1.89%) |
Oct 29, 2018 | 38.91 | 39.64 | 37.72 | 38.19 | 974,285 | -0.27(-0.70%) |
Oct 26, 2018 | 39.51 | 39.66 | 38.30 | 38.46 | 1,035,900 | -1.64(-4.09%) |
Oct 25, 2018 | 39.57 | 40.62 | 39.33 | 40.10 | 1,375,021 | +0.85(+2.17%) |
Oct 24, 2018 | 40.50 | 40.50 | 39.11 | 39.25 | 2,531,153 | -1.31(-3.23%) |
Oct 23, 2018 | 40.17 | 40.86 | 39.65 | 40.56 | 1,694,619 | -0.50(-1.22%) |
Oct 22, 2018 | 42.03 | 42.48 | 40.81 | 41.06 | 1,556,919 | -0.92(-2.19%) |
Oct 19, 2018 | 41.36 | 42.58 | 40.94 | 41.98 | 1,418,000 | +0.28(+0.67%) |
Oct 18, 2018 | 43.89 | 43.97 | 41.29 | 41.70 | 1,161,081 | -2.36(-5.36%) |
Oct 17, 2018 | 43.74 | 45.00 | 43.73 | 44.06 | 1,262,868 | +0.16(+0.36%) |
Oct 16, 2018 | 43.56 | 43.94 | 42.83 | 43.90 | 1,000,339 | +0.42(+0.97%) |
Oct 15, 2018 | 42.89 | 43.98 | 42.72 | 43.48 | 1,447,830 | +0.49(+1.14%) |
Oct 12, 2018 | 43.93 | 44.27 | 41.84 | 42.99 | 2,321,500 | -0.21(-0.49%) |
Oct 11, 2018 | 44.47 | 44.84 | 42.83 | 43.20 | 4,754,276 | -1.75(-3.89%) |
Oct 10, 2018 | 45.91 | 46.07 | 44.77 | 44.95 | 2,092,134 | -0.82(-1.79%) |
Oct 09, 2018 | 46.21 | 46.45 | 45.50 | 45.77 | 664,079 | -0.55(-1.19%) |
Oct 08, 2018 | 45.62 | 46.73 | 45.62 | 46.32 | 758,527 | +0.25(+0.54%) |
Oct 05, 2018 | 46.50 | 47.33 | 45.86 | 46.07 | 702,200 | -0.27(-0.58%) |
Oct 04, 2018 | 45.43 | 46.66 | 45.27 | 46.34 | 1,145,160 | +1.01(+2.23%) |
Oct 03, 2018 | 44.40 | 46.22 | 44.06 | 45.33 | 1,312,997 | +1.15(+2.60%) |
Oct 02, 2018 | 44.10 | 44.79 | 43.71 | 44.18 | 749,950 | -0.11(-0.25%) |