Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 33.55 | 33.95 | 33.11 | 33.65 | 11,773,230 | -0.41(-1.22%) |
Dec 28, 2018 | 34.32 | 34.84 | 33.93 | 34.07 | 10,637,457 | -0.15(-0.43%) |
Dec 27, 2018 | 33.80 | 34.24 | 33.06 | 34.22 | 11,537,495 | +0.37(+1.09%) |
Dec 26, 2018 | 33.36 | 33.85 | 32.53 | 33.85 | 12,208,225 | +0.59(+1.76%) |
Dec 24, 2018 | 34.45 | 34.58 | 33.19 | 33.26 | 6,702,731 | -1.18(-3.43%) |
Dec 21, 2018 | 35.23 | 35.89 | 34.37 | 34.44 | 16,919,438 | -0.63(-1.78%) |
Dec 20, 2018 | 35.25 | 35.56 | 34.73 | 35.07 | 14,562,829 | -0.19(-0.53%) |
Dec 19, 2018 | 36.36 | 36.66 | 35.09 | 35.26 | 14,576,912 | -0.83(-2.30%) |
Dec 18, 2018 | 36.74 | 36.94 | 35.88 | 36.09 | 10,041,078 | -0.52(-1.43%) |
Dec 17, 2018 | 37.14 | 37.52 | 36.26 | 36.61 | 10,223,770 | -0.50(-1.35%) |
Dec 14, 2018 | 37.81 | 37.88 | 37.04 | 37.11 | 7,230,013 | -0.79(-2.08%) |
Dec 13, 2018 | 37.82 | 38.03 | 37.53 | 37.90 | 5,989,677 | +0.16(+0.44%) |
Dec 12, 2018 | 38.28 | 38.45 | 37.71 | 37.74 | 9,401,983 | -0.09(-0.25%) |
Dec 11, 2018 | 38.09 | 38.56 | 37.63 | 37.83 | 8,376,852 | +0.09(+0.23%) |
Dec 10, 2018 | 38.21 | 38.31 | 36.90 | 37.74 | 9,858,636 | -0.34(-0.90%) |
Dec 07, 2018 | 38.63 | 39.05 | 37.94 | 38.09 | 6,589,422 | -0.63(-1.64%) |
Dec 06, 2018 | 39.10 | 39.28 | 37.94 | 38.72 | 10,758,277 | -0.36(-0.92%) |
Dec 04, 2018 | 40.19 | 40.42 | 38.99 | 39.08 | 8,261,556 | -1.13(-2.80%) |
Dec 03, 2018 | 40.19 | 40.39 | 39.78 | 40.21 | 7,479,591 | +0.23(+0.59%) |
Nov 30, 2018 | 39.96 | 40.11 | 39.71 | 39.97 | 8,187,893 | -0.05(-0.14%) |
Nov 29, 2018 | 39.85 | 40.39 | 39.75 | 40.03 | 6,150,924 | +0.01(+0.02%) |
Nov 28, 2018 | 40.13 | 40.20 | 39.58 | 40.02 | 7,943,443 | -0.48(-1.20%) |
Nov 27, 2018 | 39.82 | 40.54 | 39.55 | 40.50 | 6,738,701 | +0.74(+1.87%) |
Nov 26, 2018 | 40.32 | 40.44 | 39.84 | 39.76 | 5,774,778 | -0.15(-0.37%) |
Nov 23, 2018 | 39.90 | 40.27 | 39.75 | 39.91 | 2,581,672 | -0.09(-0.23%) |
Nov 21, 2018 | 40.00 | 40.00 | 40.00 | 0 | +0.17(+0.43%) | |
Nov 20, 2018 | 40.70 | 40.95 | 39.65 | 39.83 | 7,631,128 | -0.74(-1.83%) |
Nov 19, 2018 | 40.64 | 41.24 | 40.45 | 40.57 | 7,791,440 | -0.15(-0.36%) |
Nov 16, 2018 | 40.67 | 41.36 | 40.48 | 40.72 | 14,073,932 | +0.07(+0.17%) |
Nov 15, 2018 | 40.66 | 40.87 | 40.23 | 40.65 | 8,825,701 | -0.02(-0.05%) |
Nov 14, 2018 | 41.28 | 41.38 | 40.31 | 40.67 | 7,246,940 | -0.57(-1.39%) |
Nov 13, 2018 | 41.53 | 41.93 | 40.94 | 41.24 | 7,133,124 | -0.22(-0.54%) |
Nov 12, 2018 | 41.75 | 42.40 | 41.34 | 41.47 | 7,170,616 | -0.25(-0.59%) |
Nov 09, 2018 | 41.23 | 41.84 | 41.00 | 41.72 | 7,393,895 | +0.53(+1.28%) |
Nov 08, 2018 | 41.14 | 41.41 | 40.90 | 41.19 | 6,511,722 | -0.19(-0.45%) |
Nov 07, 2018 | 41.61 | 41.75 | 40.87 | 41.38 | 6,962,320 | +0.07(+0.17%) |
Nov 06, 2018 | 40.77 | 41.51 | 40.51 | 41.31 | 8,702,569 | +0.83(+2.04%) |
Nov 05, 2018 | 39.46 | 40.95 | 39.44 | 40.48 | 13,565,621 | +1.28(+3.27%) |
Nov 02, 2018 | 40.37 | 40.58 | 38.95 | 39.20 | 28,875,266 | -4.23(-9.73%) |
Nov 01, 2018 | 42.60 | 43.65 | 42.19 | 43.42 | 9,606,920 | +0.95(+2.24%) |
Oct 31, 2018 | 42.88 | 42.91 | 41.55 | 42.47 | 11,503,428 | -0.68(-1.58%) |
Oct 30, 2018 | 42.97 | 43.60 | 42.75 | 43.15 | 7,785,441 | +0.25(+0.59%) |
Oct 29, 2018 | 42.63 | 43.35 | 42.28 | 42.90 | 8,156,036 | +0.67(+1.59%) |
Oct 26, 2018 | 42.89 | 42.94 | 41.95 | 42.23 | 8,386,711 | -1.03(-2.38%) |
Oct 25, 2018 | 43.08 | 43.69 | 42.76 | 43.25 | 7,393,713 | +0.15(+0.36%) |
Oct 24, 2018 | 43.59 | 44.33 | 43.04 | 43.10 | 7,549,671 | -0.63(-1.45%) |
Oct 23, 2018 | 43.42 | 43.93 | 42.91 | 43.73 | 8,320,697 | +0.30(+0.69%) |
Oct 22, 2018 | 44.55 | 44.88 | 43.34 | 43.43 | 9,564,539 | -1.04(-2.35%) |
Oct 19, 2018 | 43.38 | 44.62 | 43.35 | 44.47 | 11,493,807 | +1.56(+3.64%) |
Oct 18, 2018 | 43.59 | 43.98 | 42.83 | 42.91 | 7,863,005 | -0.66(-1.52%) |
Oct 17, 2018 | 42.81 | 44.06 | 42.73 | 43.58 | 9,181,931 | +0.74(+1.73%) |
Oct 16, 2018 | 42.27 | 43.01 | 42.10 | 42.84 | 6,230,165 | +0.75(+1.78%) |
Oct 15, 2018 | 41.76 | 42.46 | 41.76 | 42.09 | 6,250,576 | +0.18(+0.42%) |
Oct 12, 2018 | 41.68 | 42.06 | 40.97 | 41.91 | 12,233,727 | +0.32(+0.78%) |
Oct 11, 2018 | 43.25 | 43.45 | 41.39 | 41.58 | 12,418,227 | -1.48(-3.44%) |
Oct 10, 2018 | 43.12 | 44.06 | 43.06 | 43.07 | 10,094,279 | -0.25(-0.59%) |
Oct 09, 2018 | 44.27 | 44.41 | 42.95 | 43.32 | 11,048,112 | -0.77(-1.74%) |
Oct 08, 2018 | 43.15 | 44.28 | 43.15 | 44.09 | 7,844,165 | +0.90(+2.09%) |
Oct 05, 2018 | 43.04 | 43.30 | 42.67 | 43.18 | 5,388,591 | +0.29(+0.67%) |
Oct 04, 2018 | 42.84 | 43.18 | 42.60 | 42.90 | 5,629,278 | -0.06(-0.14%) |
Oct 03, 2018 | 43.32 | 43.65 | 42.79 | 42.96 | 6,982,590 | -0.25(-0.59%) |
Oct 02, 2018 | 42.94 | 43.49 | 42.85 | 43.21 | 5,086,617 | +0.30(+0.70%) |