Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 35.12 | 35.29 | 34.82 | 35.23 | 3,161,125 | +0.16(+0.47%) |
Dec 28, 2018 | 35.37 | 35.68 | 34.82 | 35.06 | 3,543,051 | -0.15(-0.44%) |
Dec 27, 2018 | 34.64 | 35.23 | 34.20 | 35.22 | 4,425,529 | +0.25(+0.71%) |
Dec 26, 2018 | 34.20 | 34.99 | 33.67 | 34.97 | 3,931,409 | +0.90(+2.65%) |
Dec 24, 2018 | 35.00 | 35.00 | 33.90 | 34.07 | 2,955,159 | -1.01(-2.89%) |
Dec 21, 2018 | 35.59 | 35.92 | 34.85 | 35.08 | 9,552,340 | -0.37(-1.04%) |
Dec 20, 2018 | 36.33 | 36.33 | 34.96 | 35.45 | 6,272,629 | -1.01(-2.76%) |
Dec 19, 2018 | 37.05 | 37.46 | 36.20 | 36.46 | 3,634,120 | -0.38(-1.03%) |
Dec 18, 2018 | 37.44 | 37.82 | 36.64 | 36.84 | 4,096,185 | -0.46(-1.24%) |
Dec 17, 2018 | 38.21 | 38.25 | 37.11 | 37.30 | 3,822,277 | -1.06(-2.76%) |
Dec 14, 2018 | 38.28 | 38.84 | 38.26 | 38.36 | 4,059,419 | -0.28(-0.71%) |
Dec 13, 2018 | 38.79 | 38.94 | 38.40 | 38.63 | 3,122,718 | -0.22(-0.58%) |
Dec 12, 2018 | 38.71 | 39.29 | 38.59 | 38.86 | 6,980,483 | +0.55(+1.44%) |
Dec 11, 2018 | 38.57 | 38.85 | 38.06 | 38.31 | 5,264,711 | -0.03(-0.09%) |
Dec 10, 2018 | 38.27 | 38.52 | 37.65 | 38.34 | 5,842,200 | +0.11(+0.29%) |
Dec 07, 2018 | 39.00 | 39.30 | 38.05 | 38.23 | 4,267,245 | -0.92(-2.35%) |
Dec 06, 2018 | 39.02 | 39.16 | 37.98 | 39.15 | 5,896,786 | -0.07(-0.18%) |
Dec 04, 2018 | 40.32 | 40.55 | 39.11 | 39.22 | 5,142,279 | -1.06(-2.63%) |
Dec 03, 2018 | 40.55 | 40.55 | 39.64 | 40.28 | 6,154,632 | +0.71(+1.78%) |
Nov 30, 2018 | 39.54 | 39.80 | 39.48 | 39.57 | 7,189,492 | -0.02(-0.04%) |
Nov 29, 2018 | 39.40 | 39.97 | 39.40 | 39.59 | 2,792,122 | +0.03(+0.09%) |
Nov 28, 2018 | 39.64 | 39.76 | 39.13 | 39.55 | 3,413,874 | -0.06(-0.15%) |
Nov 27, 2018 | 39.16 | 39.62 | 39.11 | 39.61 | 3,387,708 | +0.47(+1.21%) |
Nov 26, 2018 | 39.03 | 39.25 | 38.90 | 39.14 | 2,817,324 | +0.28(+0.71%) |
Nov 23, 2018 | 38.93 | 39.15 | 38.60 | 38.87 | 1,488,860 | -0.34(-0.88%) |
Nov 21, 2018 | 39.21 | 39.21 | 39.21 | 0 | +0.24(+0.61%) | |
Nov 20, 2018 | 39.42 | 39.74 | 38.92 | 38.97 | 4,018,917 | -0.55(-1.40%) |
Nov 19, 2018 | 39.62 | 39.88 | 39.19 | 39.53 | 3,490,583 | -0.06(-0.15%) |
Nov 16, 2018 | 39.35 | 39.93 | 39.13 | 39.59 | 4,439,141 | +0.21(+0.54%) |
Nov 15, 2018 | 39.54 | 39.60 | 38.79 | 39.37 | 4,980,655 | -0.40(-1.01%) |
Nov 14, 2018 | 41.12 | 41.23 | 39.48 | 39.78 | 5,008,945 | -1.21(-2.96%) |
Nov 13, 2018 | 40.99 | 41.41 | 40.84 | 40.99 | 4,753,125 | +0.07(+0.17%) |
Nov 12, 2018 | 41.19 | 41.53 | 40.84 | 40.92 | 3,070,653 | -0.27(-0.66%) |
Nov 09, 2018 | 41.50 | 41.81 | 41.14 | 41.19 | 8,240,001 | -0.26(-0.64%) |
Nov 08, 2018 | 41.38 | 41.79 | 41.03 | 41.46 | 4,241,473 | +0.23(+0.56%) |
Nov 07, 2018 | 40.33 | 41.24 | 40.18 | 41.23 | 6,030,885 | +0.83(+2.05%) |
Nov 06, 2018 | 40.96 | 41.54 | 39.66 | 40.40 | 6,231,705 | -0.66(-1.60%) |
Nov 05, 2018 | 41.02 | 41.29 | 40.83 | 41.06 | 4,315,627 | +0.09(+0.21%) |
Nov 02, 2018 | 41.59 | 41.99 | 40.69 | 40.97 | 4,080,869 | -0.61(-1.48%) |
Nov 01, 2018 | 40.43 | 41.60 | 40.40 | 41.58 | 5,373,162 | +1.25(+3.11%) |
Oct 31, 2018 | 41.12 | 41.17 | 40.21 | 40.33 | 5,405,914 | -0.64(-1.56%) |
Oct 30, 2018 | 40.46 | 41.00 | 40.10 | 40.97 | 4,550,636 | +0.84(+2.11%) |
Oct 29, 2018 | 39.86 | 40.56 | 39.71 | 40.13 | 3,885,641 | +0.47(+1.18%) |
Oct 26, 2018 | 40.62 | 40.62 | 39.39 | 39.66 | 5,306,466 | -1.23(-3.01%) |
Oct 25, 2018 | 40.77 | 41.12 | 40.45 | 40.88 | 3,552,868 | +0.13(+0.31%) |
Oct 24, 2018 | 41.91 | 42.15 | 40.67 | 40.76 | 6,440,111 | -1.12(-2.67%) |
Oct 23, 2018 | 41.40 | 41.97 | 40.78 | 41.87 | 4,994,974 | +0.13(+0.31%) |
Oct 22, 2018 | 42.43 | 42.46 | 41.70 | 41.75 | 2,336,351 | -0.54(-1.27%) |
Oct 19, 2018 | 42.26 | 42.48 | 42.12 | 42.28 | 3,160,940 | +0.28(+0.67%) |
Oct 18, 2018 | 41.90 | 42.42 | 41.71 | 42.00 | 3,525,303 | +0.15(+0.37%) |
Oct 17, 2018 | 42.06 | 42.19 | 41.43 | 41.85 | 4,544,758 | -0.23(-0.55%) |
Oct 16, 2018 | 42.02 | 42.17 | 41.71 | 42.08 | 2,928,248 | +0.22(+0.53%) |
Oct 15, 2018 | 41.70 | 42.38 | 41.65 | 41.86 | 2,903,115 | +0.18(+0.43%) |
Oct 12, 2018 | 41.84 | 41.87 | 41.15 | 41.68 | 5,394,335 | +0.14(+0.33%) |
Oct 11, 2018 | 42.77 | 42.82 | 41.41 | 41.54 | 6,767,828 | -1.25(-2.93%) |
Oct 10, 2018 | 44.04 | 44.27 | 42.77 | 42.80 | 3,905,597 | -1.12(-2.55%) |
Oct 09, 2018 | 44.11 | 44.35 | 43.85 | 43.91 | 4,083,370 | -0.29(-0.66%) |
Oct 08, 2018 | 43.59 | 44.44 | 43.43 | 44.20 | 4,618,258 | +0.61(+1.41%) |
Oct 05, 2018 | 43.10 | 43.62 | 43.02 | 43.59 | 3,108,101 | +0.52(+1.21%) |
Oct 04, 2018 | 42.95 | 43.19 | 42.77 | 43.07 | 2,873,103 | +0.01(+0.02%) |
Oct 03, 2018 | 43.19 | 43.48 | 43.04 | 43.06 | 3,382,203 | +0.03(+0.08%) |
Oct 02, 2018 | 42.87 | 43.15 | 42.69 | 43.03 | 2,179,291 | +0.26(+0.60%) |