Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 37.92 | 37.92 | 0 | +0.00(+0.00%) | ||
Dec 28, 2018 | 37.96 | 38.12 | 37.01 | 37.18 | 2,116,300 | -0.69(-1.82%) |
Dec 27, 2018 | 37.30 | 37.93 | 36.51 | 37.87 | 2,812,430 | +0.11(+0.29%) |
Dec 26, 2018 | 36.21 | 37.83 | 35.93 | 37.76 | 3,411,611 | +1.73(+4.80%) |
Dec 24, 2018 | 36.70 | 36.92 | 35.68 | 36.03 | 1,276,900 | -0.38(-1.04%) |
Dec 21, 2018 | 37.44 | 38.12 | 36.39 | 36.41 | 4,547,000 | -0.68(-1.83%) |
Dec 20, 2018 | 37.62 | 38.23 | 36.88 | 37.09 | 2,931,110 | -0.83(-2.19%) |
Dec 19, 2018 | 38.11 | 38.77 | 37.58 | 37.92 | 4,343,115 | -0.06(-0.16%) |
Dec 18, 2018 | 38.36 | 38.89 | 37.71 | 37.98 | 4,046,982 | -0.12(-0.31%) |
Dec 17, 2018 | 37.47 | 39.13 | 36.97 | 38.10 | 5,280,900 | +0.16(+0.42%) |
Dec 14, 2018 | 37.29 | 38.46 | 36.72 | 37.94 | 4,476,500 | +0.45(+1.20%) |
Dec 13, 2018 | 38.94 | 39.21 | 37.45 | 37.49 | 3,992,523 | -1.34(-3.45%) |
Dec 12, 2018 | 38.90 | 39.42 | 38.19 | 38.83 | 5,087,690 | +0.38(+0.99%) |
Dec 11, 2018 | 40.40 | 40.61 | 38.10 | 38.45 | 5,285,036 | -1.18(-2.98%) |
Dec 10, 2018 | 40.50 | 41.24 | 38.88 | 39.63 | 3,770,601 | -0.85(-2.10%) |
Dec 07, 2018 | 42.82 | 43.12 | 40.40 | 40.48 | 3,599,400 | -2.44(-5.68%) |
Dec 06, 2018 | 41.98 | 43.16 | 41.48 | 42.92 | 3,021,950 | +0.49(+1.15%) |
Dec 04, 2018 | 44.97 | 45.05 | 42.04 | 42.43 | 5,733,400 | -2.62(-5.82%) |
Dec 03, 2018 | 44.62 | 45.58 | 44.55 | 45.05 | 3,054,845 | +1.30(+2.97%) |
Nov 30, 2018 | 43.75 | 44.75 | 43.15 | 43.75 | 4,882,000 | -0.05(-0.11%) |
Nov 29, 2018 | 44.65 | 44.86 | 43.76 | 43.80 | 2,241,683 | -1.16(-2.58%) |
Nov 28, 2018 | 44.12 | 44.97 | 43.55 | 44.96 | 2,225,380 | +0.75(+1.70%) |
Nov 27, 2018 | 45.10 | 45.15 | 43.48 | 44.21 | 2,898,104 | -1.14(-2.51%) |
Nov 26, 2018 | 45.07 | 45.46 | 44.58 | 45.35 | 2,620,085 | +0.47(+1.05%) |
Nov 23, 2018 | 45.19 | 45.55 | 44.62 | 44.88 | 1,452,100 | -0.42(-0.93%) |
Nov 21, 2018 | 45.30 | 45.30 | 45.30 | 0 | +1.07(+2.42%) | |
Nov 20, 2018 | 43.77 | 44.90 | 43.05 | 44.23 | 3,017,946 | -0.37(-0.83%) |
Nov 19, 2018 | 45.70 | 45.89 | 44.42 | 44.60 | 3,213,577 | -1.29(-2.81%) |
Nov 16, 2018 | 46.54 | 46.71 | 45.13 | 45.89 | 3,625,200 | -1.34(-2.84%) |
Nov 15, 2018 | 47.30 | 47.50 | 46.40 | 47.23 | 3,033,663 | -0.82(-1.71%) |
Nov 14, 2018 | 48.96 | 50.10 | 47.47 | 48.05 | 4,542,357 | -0.17(-0.35%) |
Nov 13, 2018 | 48.39 | 49.57 | 48.20 | 48.22 | 3,526,534 | +0.47(+0.98%) |
Nov 12, 2018 | 48.20 | 49.37 | 47.62 | 47.75 | 4,038,244 | -0.03(-0.06%) |
Nov 09, 2018 | 48.82 | 49.59 | 47.69 | 47.78 | 5,413,800 | -2.31(-4.61%) |
Nov 08, 2018 | 49.11 | 50.54 | 48.22 | 50.09 | 5,147,330 | +1.04(+2.12%) |
Nov 07, 2018 | 48.89 | 50.24 | 47.47 | 49.05 | 14,693,400 | -8.40(-14.62%) |
Nov 06, 2018 | 58.00 | 58.27 | 56.42 | 57.45 | 4,161,023 | -0.85(-1.46%) |
Nov 05, 2018 | 58.63 | 58.85 | 57.40 | 58.30 | 2,455,355 | +0.01(+0.02%) |
Nov 02, 2018 | 60.16 | 60.38 | 57.50 | 58.29 | 4,051,900 | +0.91(+1.59%) |
Nov 01, 2018 | 55.20 | 57.65 | 55.20 | 57.38 | 3,343,192 | +1.97(+3.56%) |
Oct 31, 2018 | 55.70 | 57.25 | 55.35 | 55.41 | 3,949,335 | +0.76(+1.39%) |
Oct 30, 2018 | 55.47 | 56.25 | 53.66 | 54.65 | 3,270,721 | -0.40(-0.73%) |
Oct 29, 2018 | 56.69 | 57.58 | 54.23 | 55.05 | 4,299,662 | -0.60(-1.08%) |
Oct 26, 2018 | 56.09 | 56.94 | 54.72 | 55.65 | 2,878,500 | -1.25(-2.20%) |
Oct 25, 2018 | 56.49 | 57.42 | 56.44 | 56.90 | 1,858,580 | +0.60(+1.07%) |
Oct 24, 2018 | 58.18 | 58.92 | 56.28 | 56.30 | 2,159,517 | -1.60(-2.76%) |
Oct 23, 2018 | 57.25 | 58.28 | 55.92 | 57.90 | 2,776,256 | -0.33(-0.57%) |
Oct 22, 2018 | 58.07 | 58.76 | 57.50 | 58.23 | 2,789,306 | +0.17(+0.29%) |
Oct 19, 2018 | 60.23 | 60.95 | 58.00 | 58.06 | 2,745,000 | -2.16(-3.59%) |
Oct 18, 2018 | 62.29 | 62.65 | 60.10 | 60.22 | 2,855,625 | -2.16(-3.46%) |
Oct 17, 2018 | 63.87 | 64.14 | 61.72 | 62.38 | 1,875,849 | -1.67(-2.61%) |
Oct 16, 2018 | 62.92 | 64.18 | 62.37 | 64.05 | 1,831,604 | +1.59(+2.55%) |
Oct 15, 2018 | 63.36 | 63.76 | 62.43 | 62.46 | 1,858,741 | -1.15(-1.81%) |
Oct 12, 2018 | 63.10 | 64.45 | 62.85 | 63.61 | 1,980,100 | +1.65(+2.66%) |
Oct 11, 2018 | 62.27 | 63.63 | 61.42 | 61.96 | 2,859,462 | -0.31(-0.50%) |
Oct 10, 2018 | 65.56 | 65.91 | 62.18 | 62.27 | 2,923,553 | -4.77(-7.12%) |
Oct 09, 2018 | 67.61 | 68.65 | 67.02 | 67.04 | 2,062,287 | -0.98(-1.44%) |
Oct 08, 2018 | 66.93 | 68.29 | 66.75 | 68.02 | 1,666,597 | +1.15(+1.72%) |
Oct 05, 2018 | 66.60 | 67.28 | 66.22 | 66.87 | 1,754,300 | +0.27(+0.41%) |
Oct 04, 2018 | 66.91 | 67.60 | 66.47 | 66.60 | 2,176,060 | -1.48(-2.17%) |
Oct 03, 2018 | 67.81 | 68.34 | 66.11 | 68.08 | 2,455,306 | +1.98(+3.00%) |
Oct 02, 2018 | 68.15 | 68.44 | 65.93 | 66.10 | 2,004,991 | -2.26(-3.31%) |