Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 27.43 | 27.67 | 25.91 | 27.08 | 545,000 | -0.28(-1.02%) |
Dec 28, 2018 | 27.55 | 28.13 | 26.52 | 27.36 | 548,000 | -0.24(-0.87%) |
Dec 27, 2018 | 27.18 | 27.62 | 25.96 | 27.60 | 474,423 | -0.36(-1.29%) |
Dec 26, 2018 | 26.54 | 28.10 | 25.85 | 27.96 | 531,875 | +1.35(+5.07%) |
Dec 24, 2018 | 27.10 | 27.53 | 26.21 | 26.61 | 321,100 | -0.88(-3.20%) |
Dec 21, 2018 | 28.93 | 29.54 | 26.99 | 27.49 | 1,947,500 | -1.69(-5.79%) |
Dec 20, 2018 | 29.02 | 29.85 | 28.58 | 29.18 | 1,078,218 | -0.29(-0.98%) |
Dec 19, 2018 | 30.48 | 30.66 | 29.12 | 29.47 | 791,552 | -1.15(-3.76%) |
Dec 18, 2018 | 29.68 | 31.07 | 29.47 | 30.62 | 678,822 | +0.94(+3.17%) |
Dec 17, 2018 | 31.08 | 31.73 | 29.67 | 29.68 | 465,408 | -1.66(-5.30%) |
Dec 14, 2018 | 31.02 | 32.52 | 30.97 | 31.34 | 1,005,500 | -0.25(-0.79%) |
Dec 13, 2018 | 31.13 | 31.91 | 30.12 | 31.59 | 582,750 | +0.03(+0.10%) |
Dec 12, 2018 | 31.15 | 32.39 | 30.66 | 31.56 | 803,882 | +0.89(+2.90%) |
Dec 11, 2018 | 30.90 | 31.05 | 30.23 | 30.67 | 789,958 | +0.28(+0.92%) |
Dec 10, 2018 | 31.92 | 31.92 | 30.14 | 30.39 | 683,520 | -1.92(-5.94%) |
Dec 07, 2018 | 32.90 | 33.59 | 31.95 | 32.31 | 619,300 | +0.12(+0.37%) |
Dec 06, 2018 | 32.44 | 32.76 | 31.23 | 32.19 | 541,321 | -0.92(-2.78%) |
Dec 04, 2018 | 34.58 | 34.58 | 33.02 | 33.11 | 690,200 | -1.63(-4.69%) |
Dec 03, 2018 | 35.50 | 35.59 | 34.53 | 34.74 | 554,389 | +0.46(+1.34%) |
Nov 30, 2018 | 34.50 | 35.34 | 33.90 | 34.28 | 609,800 | -0.78(-2.22%) |
Nov 29, 2018 | 34.77 | 35.40 | 34.26 | 35.06 | 393,570 | +0.18(+0.52%) |
Nov 28, 2018 | 34.22 | 34.99 | 33.79 | 34.88 | 445,407 | +0.82(+2.41%) |
Nov 27, 2018 | 34.14 | 34.96 | 33.87 | 34.06 | 406,288 | -0.16(-0.47%) |
Nov 26, 2018 | 35.14 | 35.70 | 33.62 | 34.22 | 902,854 | -0.69(-1.98%) |
Nov 23, 2018 | 35.35 | 36.10 | 34.57 | 34.91 | 183,900 | -1.85(-5.03%) |
Nov 21, 2018 | 36.76 | 36.76 | 36.76 | 0 | +0.72(+2.00%) | |
Nov 20, 2018 | 36.89 | 37.51 | 35.57 | 36.04 | 538,714 | -1.86(-4.91%) |
Nov 19, 2018 | 37.17 | 38.60 | 36.95 | 37.90 | 619,057 | +0.44(+1.17%) |
Nov 16, 2018 | 36.81 | 37.73 | 36.34 | 37.46 | 246,600 | +0.84(+2.29%) |
Nov 15, 2018 | 35.99 | 37.02 | 35.51 | 36.62 | 409,660 | +0.43(+1.19%) |
Nov 14, 2018 | 37.31 | 37.31 | 34.33 | 36.19 | 890,194 | +0.00(+0.00%) |
Nov 13, 2018 | 37.79 | 38.54 | 36.09 | 36.19 | 523,715 | -1.54(-4.08%) |
Nov 12, 2018 | 38.19 | 39.34 | 37.62 | 37.73 | 331,688 | -0.30(-0.79%) |
Nov 09, 2018 | 38.28 | 39.08 | 37.37 | 38.03 | 497,200 | -0.89(-2.29%) |
Nov 08, 2018 | 40.32 | 40.73 | 38.64 | 38.92 | 153,834 | -1.60(-3.95%) |
Nov 07, 2018 | 40.68 | 41.89 | 39.47 | 40.52 | 286,687 | +0.15(+0.37%) |
Nov 06, 2018 | 40.33 | 40.84 | 39.05 | 40.37 | 453,048 | -0.19(-0.47%) |
Nov 05, 2018 | 41.52 | 42.28 | 40.14 | 40.56 | 422,764 | -0.94(-2.27%) |
Nov 02, 2018 | 40.45 | 41.97 | 40.45 | 41.50 | 652,100 | +1.22(+3.03%) |
Nov 01, 2018 | 39.21 | 40.38 | 38.54 | 40.28 | 683,678 | +1.29(+3.31%) |
Oct 31, 2018 | 39.30 | 39.89 | 37.69 | 38.99 | 1,355,116 | -0.36(-0.91%) |
Oct 30, 2018 | 37.85 | 39.48 | 37.40 | 39.35 | 673,872 | +1.53(+4.05%) |
Oct 29, 2018 | 39.35 | 39.40 | 37.25 | 37.82 | 422,294 | -1.28(-3.27%) |
Oct 26, 2018 | 37.70 | 39.94 | 37.01 | 39.10 | 346,100 | +0.63(+1.64%) |
Oct 25, 2018 | 37.76 | 39.07 | 37.41 | 38.47 | 395,614 | +1.35(+3.64%) |
Oct 24, 2018 | 38.82 | 39.41 | 37.09 | 37.12 | 383,792 | -1.54(-3.98%) |
Oct 23, 2018 | 39.29 | 40.22 | 37.34 | 38.66 | 520,779 | -1.71(-4.24%) |
Oct 22, 2018 | 40.74 | 41.13 | 39.71 | 40.37 | 404,342 | -0.32(-0.79%) |
Oct 19, 2018 | 41.09 | 41.46 | 40.35 | 40.69 | 294,900 | -0.40(-0.97%) |
Oct 18, 2018 | 42.26 | 42.72 | 40.96 | 41.09 | 386,050 | -1.70(-3.97%) |
Oct 17, 2018 | 43.52 | 43.84 | 42.22 | 42.79 | 229,013 | -1.11(-2.53%) |
Oct 16, 2018 | 43.38 | 44.08 | 42.69 | 43.90 | 244,176 | +0.68(+1.57%) |
Oct 15, 2018 | 42.55 | 43.47 | 41.96 | 43.22 | 292,946 | +0.77(+1.81%) |
Oct 12, 2018 | 43.89 | 43.89 | 41.67 | 42.45 | 363,100 | -0.41(-0.96%) |
Oct 11, 2018 | 43.23 | 43.61 | 41.10 | 42.86 | 520,481 | -0.87(-1.99%) |
Oct 10, 2018 | 45.06 | 45.90 | 43.57 | 43.73 | 656,411 | -1.69(-3.72%) |
Oct 09, 2018 | 45.28 | 45.84 | 43.86 | 45.42 | 516,686 | +0.17(+0.38%) |
Oct 08, 2018 | 44.81 | 45.50 | 44.29 | 45.25 | 269,407 | +0.08(+0.18%) |
Oct 05, 2018 | 44.61 | 45.70 | 44.17 | 45.17 | 393,300 | +0.57(+1.28%) |
Oct 04, 2018 | 44.51 | 45.63 | 43.88 | 44.60 | 491,797 | -0.22(-0.49%) |
Oct 03, 2018 | 43.04 | 45.52 | 43.04 | 44.82 | 352,821 | +1.81(+4.21%) |
Oct 02, 2018 | 43.67 | 44.15 | 42.85 | 43.01 | 329,959 | -0.75(-1.71%) |
Oct 01, 2018 | 43.77 | 44.19 | 43.16 | 43.76 | 331,385 | +0.20(+0.46%) |
Sep 28, 2018 | 43.78 | 44.70 | 43.50 | 43.56 | 613,400 | -0.47(-1.07%) |
Sep 27, 2018 | 44.16 | 45.19 | 43.20 | 44.03 | 309,648 | -0.07(-0.16%) |
Sep 26, 2018 | 44.66 | 46.06 | 43.94 | 44.10 | 423,044 | -0.69(-1.54%) |
Sep 25, 2018 | 44.53 | 45.46 | 44.31 | 44.79 | 348,993 | +0.49(+1.11%) |
Sep 24, 2018 | 44.50 | 45.88 | 43.68 | 44.30 | 345,466 | -0.18(-0.40%) |
Sep 21, 2018 | 45.47 | 46.11 | 43.47 | 44.48 | 3,028,000 | -0.49(-1.09%) |
Sep 20, 2018 | 44.00 | 45.24 | 43.32 | 44.97 | 646,868 | +1.12(+2.55%) |
Sep 19, 2018 | 43.65 | 44.99 | 42.86 | 43.85 | 537,663 | +0.07(+0.16%) |
Sep 18, 2018 | 43.50 | 44.59 | 43.03 | 43.78 | 398,567 | +0.48(+1.11%) |
Sep 17, 2018 | 42.71 | 44.68 | 42.52 | 43.30 | 1,032,655 | +0.79(+1.86%) |
Sep 14, 2018 | 42.18 | 43.20 | 42.03 | 42.51 | 644,200 | +0.27(+0.64%) |
Sep 13, 2018 | 42.78 | 43.81 | 42.20 | 42.24 | 775,530 | -0.69(-1.61%) |
Sep 12, 2018 | 44.29 | 44.29 | 42.46 | 42.93 | 602,584 | -0.93(-2.12%) |
Sep 11, 2018 | 42.71 | 43.99 | 42.22 | 43.86 | 321,004 | +0.83(+1.93%) |
Sep 10, 2018 | 43.69 | 44.90 | 42.53 | 43.03 | 525,887 | -0.55(-1.26%) |
Sep 07, 2018 | 42.45 | 43.65 | 41.50 | 43.58 | 346,000 | +0.66(+1.54%) |
Sep 06, 2018 | 43.76 | 44.66 | 42.72 | 42.92 | 937,994 | -1.66(-3.72%) |
Sep 05, 2018 | 44.73 | 45.64 | 43.65 | 44.58 | 844,856 | -0.45(-1.00%) |
Sep 04, 2018 | 45.09 | 45.95 | 44.14 | 45.03 | 615,331 | -0.19(-0.42%) |
Aug 31, 2018 | 45.22 | 45.22 | 45.22 | 0 | +0.74(+1.66%) | |
Aug 30, 2018 | 45.22 | 45.94 | 44.23 | 44.48 | 422,450 | -0.79(-1.75%) |
Aug 29, 2018 | 44.24 | 45.65 | 43.80 | 45.27 | 558,609 | +1.09(+2.47%) |
Aug 28, 2018 | 43.75 | 44.75 | 43.31 | 44.18 | 351,807 | +0.32(+0.73%) |
Aug 27, 2018 | 43.90 | 44.25 | 43.17 | 43.86 | 230,376 | -0.05(-0.11%) |
Aug 24, 2018 | 43.62 | 44.23 | 43.40 | 43.91 | 165,200 | +0.46(+1.06%) |
Aug 23, 2018 | 43.51 | 44.11 | 42.78 | 43.45 | 311,389 | -0.45(-1.03%) |
Aug 22, 2018 | 43.92 | 44.35 | 43.26 | 43.90 | 267,277 | +0.15(+0.34%) |
Aug 21, 2018 | 43.43 | 44.49 | 42.71 | 43.75 | 576,872 | +0.49(+1.13%) |
Aug 20, 2018 | 43.23 | 44.07 | 42.66 | 43.26 | 328,375 | +0.11(+0.25%) |
Aug 17, 2018 | 43.09 | 43.46 | 42.22 | 43.15 | 367,400 | -0.21(-0.48%) |
Aug 16, 2018 | 41.78 | 43.69 | 40.93 | 43.36 | 429,739 | +1.75(+4.21%) |
Aug 15, 2018 | 43.52 | 43.52 | 41.33 | 41.61 | 503,739 | -2.19(-5.00%) |
Aug 14, 2018 | 42.99 | 44.14 | 42.31 | 43.80 | 503,264 | +1.30(+3.06%) |
Aug 13, 2018 | 43.26 | 43.99 | 42.46 | 42.50 | 331,874 | -0.73(-1.69%) |
Aug 10, 2018 | 42.18 | 43.45 | 41.70 | 43.23 | 420,300 | +0.89(+2.10%) |
Aug 09, 2018 | 42.31 | 42.62 | 41.74 | 42.34 | 385,888 | -0.23(-0.54%) |
Aug 08, 2018 | 42.06 | 43.40 | 41.23 | 42.57 | 481,560 | +0.12(+0.28%) |
Aug 07, 2018 | 42.07 | 43.67 | 41.90 | 42.45 | 337,400 | +1.16(+2.81%) |
Aug 06, 2018 | 40.54 | 41.60 | 40.06 | 41.29 | 355,295 | +0.82(+2.03%) |
Aug 03, 2018 | 40.56 | 41.35 | 40.05 | 40.47 | 419,300 | -0.10(-0.25%) |
Aug 02, 2018 | 39.63 | 41.46 | 38.77 | 40.57 | 404,937 | +0.52(+1.30%) |
Aug 01, 2018 | 40.72 | 41.29 | 39.87 | 40.05 | 560,268 | -0.95(-2.32%) |
Jul 31, 2018 | 40.34 | 41.67 | 39.28 | 41.00 | 686,598 | +0.68(+1.69%) |
Jul 30, 2018 | 39.40 | 40.43 | 39.15 | 40.32 | 363,359 | +1.43(+3.68%) |
Jul 27, 2018 | 39.13 | 39.46 | 38.51 | 38.89 | 812,500 | -0.25(-0.64%) |
Jul 26, 2018 | 36.91 | 39.55 | 36.60 | 39.14 | 1,263,268 | +3.24(+9.03%) |
Jul 25, 2018 | 35.60 | 36.16 | 35.02 | 35.90 | 310,815 | -0.04(-0.11%) |
Jul 24, 2018 | 36.04 | 36.44 | 35.44 | 35.94 | 423,098 | +0.13(+0.36%) |
Jul 23, 2018 | 37.71 | 37.71 | 35.75 | 35.81 | 502,741 | -1.74(-4.63%) |
Jul 20, 2018 | 37.99 | 38.44 | 37.48 | 37.55 | 261,451 | -0.46(-1.21%) |
Jul 19, 2018 | 38.06 | 38.84 | 37.44 | 38.01 | 531,322 | -0.50(-1.30%) |
Jul 18, 2018 | 38.85 | 39.08 | 37.98 | 38.51 | 624,213 | -0.45(-1.16%) |
Jul 17, 2018 | 38.20 | 39.30 | 38.03 | 38.96 | 583,564 | +1.00(+2.63%) |
Jul 16, 2018 | 40.20 | 40.26 | 37.80 | 37.96 | 338,317 | -2.59(-6.39%) |
Jul 13, 2018 | 40.64 | 41.02 | 40.22 | 40.55 | 927,224 | +0.08(+0.20%) |
Jul 12, 2018 | 40.30 | 40.66 | 39.36 | 40.47 | 572,755 | +0.31(+0.77%) |
Jul 11, 2018 | 41.30 | 41.74 | 39.87 | 40.16 | 683,079 | -0.74(-1.81%) |
Jul 10, 2018 | 40.65 | 41.09 | 40.01 | 40.90 | 479,351 | +0.47(+1.16%) |
Jul 09, 2018 | 40.00 | 41.14 | 39.79 | 40.43 | 332,077 | +0.90(+2.28%) |
Jul 06, 2018 | 38.61 | 39.61 | 38.43 | 39.53 | 247,488 | +0.78(+2.01%) |
Jul 05, 2018 | 39.63 | 40.47 | 38.72 | 38.75 | 448,376 | -1.52(-3.77%) |
Jul 03, 2018 | 40.27 | 40.27 | 40.27 | 0 | -0.96(-2.33%) | |
Jul 02, 2018 | 41.17 | 41.72 | 40.43 | 41.23 | 383,031 | -0.52(-1.25%) |
Jun 29, 2018 | 39.90 | 42.49 | 39.87 | 41.75 | 696,561 | +1.82(+4.56%) |
Jun 28, 2018 | 39.32 | 39.99 | 38.06 | 39.93 | 768,550 | +0.51(+1.29%) |
Jun 27, 2018 | 38.75 | 40.86 | 38.55 | 39.42 | 912,581 | +1.06(+2.76%) |
Jun 26, 2018 | 37.97 | 38.70 | 37.13 | 38.36 | 700,118 | +0.55(+1.45%) |
Jun 25, 2018 | 37.81 | 38.35 | 36.80 | 37.81 | 597,451 | -0.88(-2.27%) |
Jun 22, 2018 | 38.03 | 39.16 | 37.80 | 38.69 | 1,299,580 | +1.76(+4.77%) |
Jun 21, 2018 | 38.11 | 38.11 | 36.22 | 36.93 | 906,998 | -1.17(-3.07%) |
Jun 20, 2018 | 37.94 | 38.28 | 37.15 | 38.10 | 538,439 | +0.32(+0.85%) |
Jun 19, 2018 | 37.62 | 38.03 | 36.65 | 37.78 | 764,716 | -0.16(-0.42%) |
Jun 18, 2018 | 37.70 | 38.26 | 37.33 | 37.94 | 491,520 | +0.39(+1.04%) |
Jun 15, 2018 | 38.15 | 38.15 | 37.55 | 2,211,692 | -0.60(-1.57%) | |
Jun 14, 2018 | 39.90 | 40.15 | 37.59 | 38.15 | 1,173,302 | -1.72(-4.31%) |
Jun 13, 2018 | 40.88 | 40.88 | 39.05 | 39.87 | 1,035,387 | -1.03(-2.52%) |
Jun 12, 2018 | 42.34 | 42.46 | 40.31 | 40.90 | 670,778 | -1.18(-2.80%) |
Jun 11, 2018 | 41.50 | 43.64 | 41.22 | 42.08 | 1,468,255 | +0.57(+1.37%) |
Jun 08, 2018 | 42.10 | 42.28 | 40.16 | 41.51 | 1,055,908 | -0.74(-1.75%) |
Jun 07, 2018 | 41.75 | 43.06 | 41.75 | 42.25 | 471,078 | +1.16(+2.82%) |
Jun 06, 2018 | 41.19 | 39.11 | 41.09 | 953,302 | +1.18(+2.96%) | |
Jun 05, 2018 | 40.94 | 41.26 | 39.62 | 39.91 | 593,435 | -1.02(-2.49%) |
Jun 04, 2018 | 41.32 | 41.54 | 38.90 | 40.93 | 998,762 | -0.32(-0.78%) |
Jun 01, 2018 | 43.30 | 43.30 | 40.78 | 41.25 | 681,063 | -1.94(-4.49%) |
May 31, 2018 | 43.39 | 44.03 | 43.15 | 43.19 | 1,115,057 | -0.59(-1.35%) |
May 30, 2018 | 44.39 | 44.49 | 43.41 | 43.78 | 873,318 | -0.08(-0.18%) |
May 29, 2018 | 43.38 | 44.73 | 43.38 | 43.86 | 853,978 | -0.13(-0.30%) |
May 25, 2018 | 43.99 | 43.99 | 43.99 | 0 | -1.54(-3.38%) | |
May 24, 2018 | 44.64 | 46.11 | 44.20 | 45.53 | 1,012,450 | +0.98(+2.20%) |
May 23, 2018 | 44.43 | 45.39 | 44.32 | 44.55 | 886,005 | -0.16(-0.36%) |
May 22, 2018 | 44.20 | 45.36 | 44.12 | 44.71 | 1,073,618 | +0.20(+0.45%) |
May 21, 2018 | 45.25 | 45.51 | 44.00 | 44.51 | 1,122,593 | -0.38(-0.85%) |
May 18, 2018 | 43.82 | 45.94 | 42.97 | 44.89 | 3,853,187 | +0.99(+2.26%) |
May 17, 2018 | 42.18 | 45.30 | 41.52 | 43.90 | 2,509,746 | +1.80(+4.28%) |
May 16, 2018 | 40.60 | 42.97 | 40.55 | 42.10 | 3,697,416 | +2.10(+5.25%) |
May 15, 2018 | 38.46 | 40.38 | 38.34 | 40.00 | 5,201,553 | +0.81(+2.07%) |
May 14, 2018 | 37.74 | 39.45 | 37.57 | 39.19 | 4,899,203 | +1.14(+3.00%) |
May 11, 2018 | 38.38 | 38.50 | 37.55 | 38.05 | 3,056,743 | -0.58(-1.50%) |
May 10, 2018 | 41.60 | 41.60 | 38.07 | 38.63 | 4,888,114 | -2.28(-5.57%) |
May 09, 2018 | 40.91 | 43.11 | 36.50 | 40.91 | 23,189,258 | +4.76(+13.17%) |
May 08, 2018 | 36.15 | 36.15 | 36.15 | 0 | +0.40(+1.12%) | |
May 07, 2018 | 34.53 | 36.65 | 34.53 | 35.75 | 516,494 | +1.25(+3.62%) |
May 04, 2018 | 34.06 | 35.48 | 34.06 | 34.50 | 298,832 | -0.25(-0.72%) |
May 03, 2018 | 37.00 | 37.00 | 33.34 | 34.75 | 2,026,026 | -2.25(-6.08%) |
May 02, 2018 | 37.10 | 37.50 | 36.68 | 37.00 | 455,385 | -0.50(-1.33%) |
May 01, 2018 | 37.50 | 38.00 | 37.00 | 37.50 | 21,800 | -0.50(-1.32%) |
Apr 30, 2018 | 37.50 | 38.99 | 37.25 | 38.00 | 34,264 | +0.00(+0.00%) |