Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 37.35 | 37.68 | 35.42 | 37.52 | 1,137,200 | +0.27(+0.72%) |
Dec 28, 2018 | 37.23 | 37.65 | 36.96 | 37.25 | 1,234,800 | +0.16(+0.43%) |
Dec 27, 2018 | 36.55 | 37.26 | 36.47 | 37.09 | 2,360,565 | -0.04(-0.11%) |
Dec 26, 2018 | 35.79 | 37.21 | 35.59 | 37.13 | 2,579,305 | +1.51(+4.24%) |
Dec 24, 2018 | 35.75 | 36.11 | 35.45 | 35.62 | 1,057,700 | -0.48(-1.33%) |
Dec 21, 2018 | 36.11 | 37.11 | 36.08 | 36.10 | 3,419,000 | +0.07(+0.19%) |
Dec 20, 2018 | 36.77 | 37.21 | 35.74 | 36.03 | 2,647,645 | -0.96(-2.60%) |
Dec 19, 2018 | 37.64 | 38.10 | 36.84 | 36.99 | 2,551,538 | -0.66(-1.75%) |
Dec 18, 2018 | 37.11 | 37.90 | 36.71 | 37.65 | 2,521,731 | +1.16(+3.18%) |
Dec 17, 2018 | 36.50 | 37.38 | 36.26 | 36.49 | 2,951,113 | -0.08(-0.22%) |
Dec 14, 2018 | 36.87 | 37.40 | 36.29 | 36.57 | 2,873,400 | -0.59(-1.59%) |
Dec 13, 2018 | 38.41 | 38.79 | 37.16 | 37.16 | 3,122,542 | -0.98(-2.57%) |
Dec 12, 2018 | 39.21 | 39.21 | 38.13 | 38.14 | 3,256,675 | -0.55(-1.42%) |
Dec 11, 2018 | 38.66 | 39.57 | 38.34 | 38.69 | 2,409,404 | +0.24(+0.62%) |
Dec 10, 2018 | 37.84 | 38.53 | 36.98 | 38.45 | 2,914,460 | +0.56(+1.48%) |
Dec 07, 2018 | 39.81 | 40.06 | 37.86 | 37.89 | 2,083,800 | -1.80(-4.54%) |
Dec 06, 2018 | 38.66 | 39.73 | 37.27 | 39.69 | 2,475,726 | +0.33(+0.84%) |
Dec 04, 2018 | 41.21 | 41.77 | 39.17 | 39.36 | 3,731,600 | -0.24(-0.61%) |
Dec 03, 2018 | 41.00 | 41.00 | 39.34 | 39.60 | 1,924,301 | -0.30(-0.75%) |
Nov 30, 2018 | 39.12 | 40.01 | 38.84 | 39.90 | 1,703,300 | +0.62(+1.58%) |
Nov 29, 2018 | 38.68 | 39.57 | 38.35 | 39.28 | 1,756,496 | +0.56(+1.45%) |
Nov 28, 2018 | 38.29 | 39.01 | 38.15 | 38.72 | 2,514,101 | +0.41(+1.07%) |
Nov 27, 2018 | 38.70 | 39.15 | 38.23 | 38.31 | 2,074,539 | -0.59(-1.52%) |
Nov 26, 2018 | 38.46 | 38.99 | 38.02 | 38.90 | 1,629,137 | +0.69(+1.81%) |
Nov 23, 2018 | 38.17 | 38.47 | 37.85 | 38.21 | 692,700 | -0.16(-0.42%) |
Nov 21, 2018 | 38.37 | 38.37 | 38.37 | 0 | +0.66(+1.75%) | |
Nov 20, 2018 | 37.30 | 37.76 | 36.51 | 37.71 | 1,517,953 | -0.14(-0.37%) |
Nov 19, 2018 | 38.65 | 39.55 | 37.84 | 37.85 | 2,127,540 | -0.95(-2.45%) |
Nov 16, 2018 | 38.49 | 38.95 | 37.65 | 38.80 | 1,034,600 | +0.33(+0.86%) |
Nov 15, 2018 | 38.08 | 38.97 | 37.79 | 38.47 | 2,119,601 | +0.38(+1.00%) |
Nov 14, 2018 | 38.56 | 39.23 | 38.06 | 38.09 | 1,361,571 | -0.21(-0.55%) |
Nov 13, 2018 | 38.33 | 38.99 | 38.29 | 38.30 | 1,375,538 | +0.01(+0.03%) |
Nov 12, 2018 | 38.74 | 38.97 | 38.22 | 38.29 | 852,334 | -0.46(-1.19%) |
Nov 09, 2018 | 39.16 | 39.43 | 38.66 | 38.75 | 1,578,200 | -0.67(-1.70%) |
Nov 08, 2018 | 39.38 | 39.99 | 39.24 | 39.42 | 1,123,238 | -0.13(-0.33%) |
Nov 07, 2018 | 39.21 | 39.88 | 38.84 | 39.55 | 2,019,520 | +0.70(+1.80%) |
Nov 06, 2018 | 38.48 | 39.22 | 38.28 | 38.85 | 2,159,813 | +0.39(+1.01%) |
Nov 05, 2018 | 38.61 | 38.81 | 38.31 | 38.46 | 1,672,182 | +0.02(+0.05%) |
Nov 02, 2018 | 38.10 | 38.67 | 38.05 | 38.44 | 1,789,200 | +0.57(+1.51%) |
Nov 01, 2018 | 37.87 | 38.45 | 37.48 | 37.87 | 1,954,524 | +0.30(+0.80%) |
Oct 31, 2018 | 37.73 | 37.98 | 37.40 | 37.57 | 2,346,556 | +0.21(+0.56%) |
Oct 30, 2018 | 36.78 | 37.62 | 36.78 | 37.36 | 2,091,692 | +0.46(+1.25%) |
Oct 29, 2018 | 37.58 | 37.96 | 36.72 | 36.90 | 1,998,771 | -0.19(-0.51%) |
Oct 26, 2018 | 36.64 | 37.45 | 36.42 | 37.09 | 1,525,900 | -0.02(-0.05%) |
Oct 25, 2018 | 36.78 | 37.52 | 36.52 | 37.11 | 1,360,384 | +0.64(+1.75%) |
Oct 24, 2018 | 37.83 | 38.99 | 36.44 | 36.47 | 1,883,261 | -1.25(-3.31%) |
Oct 23, 2018 | 36.90 | 37.93 | 36.59 | 37.72 | 1,542,113 | +0.08(+0.21%) |
Oct 22, 2018 | 38.20 | 38.25 | 37.44 | 37.64 | 1,512,256 | -0.48(-1.26%) |
Oct 19, 2018 | 38.47 | 38.70 | 37.96 | 38.12 | 1,301,900 | -0.32(-0.83%) |
Oct 18, 2018 | 38.65 | 39.11 | 38.33 | 38.44 | 1,024,156 | -0.61(-1.56%) |
Oct 17, 2018 | 38.99 | 39.46 | 38.76 | 39.05 | 1,341,546 | -0.04(-0.10%) |
Oct 16, 2018 | 39.17 | 39.51 | 38.30 | 39.09 | 1,990,933 | -0.46(-1.16%) |
Oct 15, 2018 | 39.09 | 39.59 | 38.94 | 39.55 | 2,176,243 | +0.59(+1.51%) |
Oct 12, 2018 | 38.80 | 39.37 | 38.43 | 38.96 | 1,825,800 | +0.93(+2.45%) |
Oct 11, 2018 | 39.41 | 39.65 | 37.96 | 38.03 | 3,119,752 | -1.45(-3.67%) |
Oct 10, 2018 | 40.92 | 40.92 | 39.43 | 39.48 | 3,823,590 | -1.64(-3.99%) |
Oct 09, 2018 | 41.28 | 41.49 | 40.70 | 41.12 | 2,162,938 | -0.36(-0.87%) |
Oct 08, 2018 | 41.71 | 41.92 | 41.08 | 41.48 | 1,128,009 | -0.44(-1.05%) |
Oct 05, 2018 | 42.26 | 42.79 | 41.73 | 41.92 | 2,373,900 | -0.41(-0.97%) |
Oct 04, 2018 | 42.75 | 42.92 | 41.96 | 42.33 | 2,126,988 | -0.45(-1.05%) |
Oct 03, 2018 | 41.96 | 42.81 | 41.65 | 42.78 | 2,514,774 | +0.88(+2.10%) |
Oct 02, 2018 | 42.25 | 42.38 | 41.67 | 41.90 | 1,584,315 | -0.50(-1.18%) |