Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 33.86 | 34.31 | 33.09 | 34.09 | 24,065,964 | +0.27(+0.80%) |
Dec 28, 2018 | 32.37 | 34.45 | 32.37 | 33.82 | 27,021,846 | +1.08(+3.30%) |
Dec 27, 2018 | 32.33 | 32.73 | 31.29 | 32.73 | 26,588,750 | -0.54(-1.62%) |
Dec 26, 2018 | 31.47 | 33.36 | 30.48 | 33.27 | 28,828,926 | +2.12(+6.79%) |
Dec 24, 2018 | 31.79 | 32.10 | 31.07 | 31.16 | 15,548,597 | -1.04(-3.22%) |
Dec 21, 2018 | 32.96 | 33.55 | 31.97 | 32.19 | 41,231,264 | -1.31(-3.90%) |
Dec 20, 2018 | 34.45 | 35.21 | 33.14 | 33.50 | 40,447,996 | -0.99(-2.87%) |
Dec 19, 2018 | 34.40 | 35.80 | 34.00 | 34.49 | 48,696,252 | +1.93(+5.92%) |
Dec 18, 2018 | 32.12 | 34.13 | 32.03 | 32.56 | 32,799,152 | +0.58(+1.82%) |
Dec 17, 2018 | 31.71 | 32.34 | 31.36 | 31.98 | 28,990,018 | +0.22(+0.70%) |
Dec 14, 2018 | 31.67 | 32.43 | 31.29 | 31.76 | 28,794,858 | -0.45(-1.39%) |
Dec 13, 2018 | 33.50 | 33.55 | 31.85 | 32.21 | 46,286,144 | +2.19(+7.30%) |
Dec 12, 2018 | 30.60 | 31.45 | 29.97 | 30.01 | 23,622,626 | -0.22(-0.74%) |
Dec 11, 2018 | 31.49 | 31.89 | 29.79 | 30.24 | 27,830,694 | -0.76(-2.45%) |
Dec 10, 2018 | 31.18 | 31.85 | 30.19 | 31.00 | 25,219,618 | -0.36(-1.14%) |
Dec 07, 2018 | 32.65 | 33.01 | 31.27 | 31.36 | 25,593,346 | -1.52(-4.63%) |
Dec 06, 2018 | 32.21 | 33.06 | 31.98 | 32.88 | 25,242,922 | +0.31(+0.96%) |
Dec 04, 2018 | 34.67 | 34.93 | 32.56 | 32.56 | 29,807,390 | -2.37(-6.79%) |
Dec 03, 2018 | 33.73 | 35.56 | 33.68 | 34.93 | 29,193,232 | +1.39(+4.13%) |
Nov 30, 2018 | 34.26 | 34.35 | 33.10 | 33.55 | 41,824,540 | -1.97(-5.54%) |
Nov 29, 2018 | 34.22 | 35.78 | 33.50 | 35.52 | 27,506,430 | +0.89(+2.58%) |
Nov 28, 2018 | 33.06 | 34.76 | 32.97 | 34.62 | 27,776,090 | +1.34(+4.03%) |
Nov 27, 2018 | 33.50 | 34.13 | 32.97 | 33.28 | 24,680,520 | -0.63(-1.85%) |
Nov 26, 2018 | 34.04 | 34.62 | 32.47 | 33.91 | 34,653,704 | +0.04(+0.13%) |
Nov 23, 2018 | 34.80 | 35.16 | 33.77 | 33.86 | 9,718,466 | -1.07(-3.07%) |
Nov 21, 2018 | 34.93 | 34.93 | 34.93 | 0 | +0.72(+2.09%) | |
Nov 20, 2018 | 34.31 | 35.16 | 33.68 | 34.22 | 32,025,204 | -0.85(-2.42%) |
Nov 19, 2018 | 35.74 | 36.86 | 34.80 | 35.07 | 32,945,976 | -0.81(-2.24%) |
Nov 16, 2018 | 36.14 | 36.68 | 34.58 | 35.87 | 39,482,956 | -0.67(-1.84%) |
Nov 15, 2018 | 36.86 | 38.47 | 36.05 | 36.54 | 28,693,474 | -0.67(-1.80%) |
Nov 14, 2018 | 39.18 | 39.59 | 36.63 | 37.22 | 37,353,728 | -1.30(-3.37%) |
Nov 13, 2018 | 35.87 | 40.48 | 35.65 | 38.51 | 45,998,716 | +2.77(+7.76%) |
Nov 12, 2018 | 37.66 | 37.80 | 34.53 | 35.74 | 54,783,048 | -2.64(-6.88%) |
Nov 09, 2018 | 39.32 | 40.08 | 36.46 | 38.38 | 61,153,512 | -2.33(-5.71%) |
Nov 08, 2018 | 40.88 | 41.78 | 40.48 | 40.70 | 30,628,784 | -0.45(-1.09%) |
Nov 07, 2018 | 42.27 | 42.31 | 40.88 | 41.15 | 27,555,878 | -0.98(-2.34%) |
Nov 06, 2018 | 41.87 | 42.63 | 41.87 | 42.14 | 24,330,906 | +0.63(+1.51%) |
Nov 05, 2018 | 42.00 | 42.63 | 41.47 | 41.51 | 27,796,738 | -0.04(-0.11%) |
Nov 02, 2018 | 43.03 | 43.21 | 40.55 | 41.55 | 58,911,724 | -1.30(-3.03%) |
Nov 01, 2018 | 44.78 | 45.76 | 42.67 | 42.85 | 52,825,124 | -2.33(-5.15%) |
Oct 31, 2018 | 45.54 | 46.47 | 43.84 | 45.18 | 45,114,292 | -0.36(-0.79%) |
Oct 30, 2018 | 47.24 | 50.99 | 44.15 | 45.54 | 77,113,992 | -4.38(-8.78%) |
Oct 29, 2018 | 51.13 | 52.47 | 48.89 | 49.92 | 26,785,588 | -0.63(-1.24%) |
Oct 26, 2018 | 51.84 | 52.11 | 49.96 | 50.55 | 26,293,652 | -2.24(-4.24%) |
Oct 25, 2018 | 54.57 | 54.93 | 52.42 | 52.78 | 19,721,432 | -1.66(-3.04%) |
Oct 24, 2018 | 56.85 | 57.30 | 54.30 | 54.44 | 18,436,704 | -2.33(-4.10%) |
Oct 23, 2018 | 54.35 | 56.99 | 54.03 | 56.76 | 18,304,076 | +1.39(+2.50%) |
Oct 22, 2018 | 56.32 | 56.49 | 55.15 | 55.38 | 11,231,796 | -0.81(-1.43%) |
Oct 19, 2018 | 54.93 | 56.94 | 54.84 | 56.18 | 19,401,900 | +0.81(+1.45%) |
Oct 18, 2018 | 54.30 | 55.60 | 53.94 | 55.38 | 18,222,958 | +0.85(+1.56%) |
Oct 17, 2018 | 54.79 | 56.18 | 54.17 | 54.53 | 18,646,664 | +0.40(+0.74%) |
Oct 16, 2018 | 54.71 | 54.97 | 53.68 | 54.12 | 19,334,008 | -0.22(-0.41%) |
Oct 15, 2018 | 54.79 | 55.91 | 54.30 | 54.35 | 14,000,893 | -0.76(-1.38%) |
Oct 12, 2018 | 56.05 | 57.39 | 54.57 | 55.11 | 27,544,680 | -1.79(-3.14%) |
Oct 11, 2018 | 58.69 | 59.40 | 56.63 | 56.90 | 25,962,080 | -2.50(-4.22%) |
Oct 10, 2018 | 59.89 | 61.10 | 59.18 | 59.40 | 20,542,290 | -1.21(-1.99%) |
Oct 09, 2018 | 61.33 | 61.64 | 59.98 | 60.61 | 24,682,202 | -0.27(-0.44%) |
Oct 08, 2018 | 60.48 | 61.01 | 59.31 | 60.88 | 38,585,268 | +1.92(+3.26%) |
Oct 05, 2018 | 57.61 | 59.49 | 57.52 | 58.95 | 33,793,648 | +2.33(+4.11%) |
Oct 04, 2018 | 55.51 | 56.72 | 55.20 | 56.63 | 16,743,176 | +0.81(+1.44%) |
Oct 03, 2018 | 55.20 | 56.49 | 54.93 | 55.82 | 18,541,280 | +0.72(+1.30%) |
Oct 02, 2018 | 55.11 | 55.82 | 52.65 | 55.11 | 33,241,478 | +1.03(+1.90%) |