Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 32.23 | 32.43 | 31.85 | 32.40 | 6,362,276 | +0.15(+0.46%) |
Dec 28, 2018 | 32.51 | 32.83 | 32.03 | 32.25 | 6,947,058 | -0.22(-0.69%) |
Dec 27, 2018 | 31.88 | 32.47 | 31.07 | 32.47 | 9,659,572 | +0.51(+1.59%) |
Dec 26, 2018 | 31.46 | 31.97 | 31.06 | 31.96 | 8,044,687 | +0.69(+2.21%) |
Dec 24, 2018 | 32.22 | 32.33 | 31.23 | 31.27 | 4,757,583 | -1.01(-3.14%) |
Dec 21, 2018 | 32.45 | 33.63 | 32.24 | 32.29 | 15,736,928 | -0.22(-0.67%) |
Dec 20, 2018 | 31.77 | 32.64 | 31.13 | 32.50 | 12,034,083 | +0.43(+1.35%) |
Dec 19, 2018 | 32.28 | 33.59 | 31.95 | 32.07 | 17,081,692 | +1.54(+5.04%) |
Dec 18, 2018 | 30.77 | 31.06 | 30.41 | 30.53 | 9,744,529 | -0.03(-0.11%) |
Dec 17, 2018 | 31.12 | 31.36 | 30.30 | 30.57 | 10,375,373 | -0.53(-1.71%) |
Dec 14, 2018 | 31.62 | 31.67 | 30.96 | 31.10 | 8,076,954 | -0.62(-1.94%) |
Dec 13, 2018 | 32.08 | 32.18 | 31.67 | 31.71 | 8,487,402 | -0.37(-1.14%) |
Dec 12, 2018 | 32.40 | 32.70 | 32.04 | 32.08 | 11,118,624 | -0.14(-0.44%) |
Dec 11, 2018 | 32.20 | 32.82 | 31.99 | 32.22 | 7,897,353 | +0.16(+0.49%) |
Dec 10, 2018 | 32.23 | 32.40 | 31.68 | 32.06 | 8,011,232 | +0.05(+0.16%) |
Dec 07, 2018 | 32.91 | 33.03 | 31.75 | 32.01 | 12,292,668 | -1.04(-3.15%) |
Dec 06, 2018 | 33.56 | 33.59 | 32.71 | 33.05 | 14,501,325 | -0.45(-1.34%) |
Dec 04, 2018 | 34.66 | 34.90 | 33.45 | 33.50 | 10,259,576 | -1.02(-2.96%) |
Dec 03, 2018 | 34.99 | 35.22 | 34.16 | 34.53 | 9,588,988 | -0.67(-1.91%) |
Nov 30, 2018 | 35.03 | 35.43 | 34.93 | 35.20 | 7,314,514 | +0.08(+0.24%) |
Nov 29, 2018 | 34.82 | 35.26 | 34.69 | 35.12 | 7,721,022 | +0.27(+0.79%) |
Nov 28, 2018 | 34.90 | 34.91 | 34.42 | 34.84 | 6,333,994 | -0.47(-1.34%) |
Nov 27, 2018 | 35.13 | 35.48 | 34.85 | 35.32 | 4,921,131 | +0.06(+0.17%) |
Nov 26, 2018 | 36.10 | 36.31 | 35.21 | 35.26 | 5,573,361 | -0.82(-2.28%) |
Nov 23, 2018 | 36.10 | 36.31 | 35.81 | 36.08 | 1,339,648 | +0.05(+0.14%) |
Nov 21, 2018 | 36.03 | 36.03 | 36.03 | 0 | -0.72(-1.97%) | |
Nov 20, 2018 | 37.00 | 37.52 | 36.59 | 36.75 | 4,468,247 | -0.04(-0.11%) |
Nov 19, 2018 | 36.80 | 37.25 | 36.35 | 36.80 | 8,255,013 | +0.04(+0.11%) |
Nov 16, 2018 | 37.59 | 37.83 | 36.70 | 36.75 | 7,279,896 | -0.87(-2.32%) |
Nov 15, 2018 | 37.35 | 37.79 | 37.01 | 37.63 | 4,823,562 | -0.06(-0.15%) |
Nov 14, 2018 | 37.65 | 38.13 | 37.45 | 37.69 | 4,612,907 | -0.15(-0.40%) |
Nov 13, 2018 | 38.01 | 38.54 | 37.60 | 37.84 | 4,470,942 | -0.17(-0.44%) |
Nov 12, 2018 | 37.65 | 38.38 | 37.65 | 38.00 | 5,062,339 | +0.31(+0.82%) |
Nov 09, 2018 | 37.00 | 37.79 | 37.00 | 37.70 | 5,800,333 | +0.72(+1.96%) |
Nov 08, 2018 | 36.36 | 37.06 | 36.35 | 36.97 | 4,419,627 | +0.49(+1.35%) |
Nov 07, 2018 | 36.60 | 36.66 | 35.88 | 36.48 | 4,365,364 | +0.02(+0.07%) |
Nov 06, 2018 | 35.67 | 36.56 | 35.56 | 36.46 | 4,535,582 | +0.71(+1.98%) |
Nov 05, 2018 | 35.17 | 36.02 | 35.16 | 35.75 | 7,035,032 | +0.67(+1.90%) |
Nov 02, 2018 | 36.50 | 36.66 | 34.73 | 35.08 | 11,519,050 | -1.79(-4.85%) |
Nov 01, 2018 | 36.56 | 37.03 | 36.37 | 36.87 | 5,246,338 | +0.43(+1.19%) |
Oct 31, 2018 | 37.17 | 37.17 | 35.87 | 36.44 | 8,180,196 | -1.41(-3.74%) |
Oct 30, 2018 | 37.05 | 37.90 | 36.90 | 37.85 | 8,770,655 | +1.13(+3.08%) |
Oct 29, 2018 | 36.40 | 37.17 | 36.40 | 36.72 | 6,590,885 | +0.52(+1.42%) |
Oct 26, 2018 | 36.95 | 37.38 | 35.98 | 36.21 | 6,181,493 | -0.79(-2.14%) |
Oct 25, 2018 | 37.13 | 37.44 | 36.70 | 37.00 | 4,977,434 | -0.29(-0.78%) |
Oct 24, 2018 | 37.02 | 37.77 | 37.01 | 37.29 | 4,809,054 | +0.27(+0.74%) |
Oct 23, 2018 | 36.62 | 37.10 | 36.38 | 37.01 | 5,261,875 | +0.28(+0.77%) |
Oct 22, 2018 | 37.05 | 37.35 | 36.48 | 36.73 | 4,130,706 | -0.32(-0.88%) |
Oct 19, 2018 | 36.53 | 37.25 | 36.53 | 37.05 | 4,630,049 | +0.74(+2.04%) |
Oct 18, 2018 | 36.74 | 36.96 | 36.25 | 36.31 | 3,717,736 | -0.34(-0.93%) |
Oct 17, 2018 | 36.77 | 36.99 | 36.40 | 36.66 | 3,434,891 | -0.26(-0.70%) |
Oct 16, 2018 | 36.25 | 36.95 | 36.11 | 36.91 | 4,813,529 | +0.67(+1.84%) |
Oct 15, 2018 | 35.86 | 36.51 | 35.84 | 36.25 | 3,784,711 | +0.39(+1.09%) |
Oct 12, 2018 | 35.80 | 35.96 | 35.31 | 35.86 | 5,135,377 | +0.21(+0.58%) |
Oct 11, 2018 | 36.63 | 36.76 | 35.49 | 35.65 | 6,221,478 | -0.91(-2.48%) |
Oct 10, 2018 | 35.97 | 37.18 | 35.86 | 36.56 | 7,349,915 | +0.54(+1.50%) |
Oct 09, 2018 | 36.52 | 36.63 | 35.82 | 36.01 | 4,374,404 | -0.51(-1.39%) |
Oct 08, 2018 | 35.84 | 36.60 | 35.72 | 36.52 | 5,993,980 | +0.74(+2.07%) |
Oct 05, 2018 | 35.67 | 35.99 | 35.65 | 35.78 | 5,276,684 | +0.12(+0.35%) |
Oct 04, 2018 | 35.27 | 35.72 | 35.09 | 35.66 | 4,093,836 | +0.28(+0.79%) |
Oct 03, 2018 | 35.81 | 35.99 | 35.30 | 35.38 | 5,287,757 | -0.18(-0.51%) |
Oct 02, 2018 | 35.37 | 35.83 | 35.13 | 35.56 | 4,872,519 | +0.45(+1.29%) |