Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 39.87 | 40.18 | 39.23 | 39.88 | 1,914,097 | +0.41(+1.03%) |
Dec 28, 2018 | 40.09 | 40.24 | 38.95 | 39.47 | 3,869,965 | -0.39(-0.98%) |
Dec 27, 2018 | 38.90 | 39.97 | 38.12 | 39.86 | 3,839,574 | +0.57(+1.44%) |
Dec 26, 2018 | 36.88 | 39.32 | 36.72 | 39.29 | 3,587,073 | +2.74(+7.49%) |
Dec 24, 2018 | 35.92 | 37.24 | 35.16 | 36.56 | 3,270,949 | +0.33(+0.90%) |
Dec 21, 2018 | 37.91 | 37.91 | 36.06 | 36.23 | 4,193,112 | -1.38(-3.67%) |
Dec 20, 2018 | 38.31 | 39.35 | 36.93 | 37.61 | 4,844,066 | -1.06(-2.73%) |
Dec 19, 2018 | 38.99 | 40.14 | 38.42 | 38.67 | 4,084,574 | +0.08(+0.21%) |
Dec 18, 2018 | 38.46 | 39.36 | 38.24 | 38.58 | 2,977,716 | +0.37(+0.96%) |
Dec 17, 2018 | 39.70 | 39.94 | 37.92 | 38.22 | 3,260,401 | -1.86(-4.64%) |
Dec 14, 2018 | 39.41 | 40.20 | 38.35 | 40.07 | 3,026,752 | +0.54(+1.37%) |
Dec 13, 2018 | 40.50 | 40.53 | 39.16 | 39.53 | 4,970,245 | -0.71(-1.75%) |
Dec 12, 2018 | 39.32 | 40.45 | 38.89 | 40.24 | 4,280,170 | +1.29(+3.30%) |
Dec 11, 2018 | 39.82 | 40.04 | 38.37 | 38.96 | 2,195,185 | -0.09(-0.24%) |
Dec 10, 2018 | 38.77 | 39.95 | 38.25 | 39.05 | 4,316,583 | +0.03(+0.07%) |
Dec 07, 2018 | 39.97 | 40.41 | 38.90 | 39.02 | 2,822,490 | -1.44(-3.56%) |
Dec 06, 2018 | 38.15 | 40.62 | 37.13 | 40.46 | 4,841,918 | +1.73(+4.48%) |
Dec 04, 2018 | 39.94 | 40.29 | 38.45 | 38.73 | 4,721,899 | -1.26(-3.16%) |
Dec 03, 2018 | 39.67 | 42.08 | 38.62 | 39.99 | 5,652,421 | +1.22(+3.15%) |
Nov 30, 2018 | 39.09 | 39.38 | 38.05 | 38.77 | 4,097,637 | -0.51(-1.29%) |
Nov 29, 2018 | 38.58 | 39.54 | 38.51 | 39.28 | 3,395,058 | +0.76(+1.99%) |
Nov 28, 2018 | 37.41 | 38.53 | 37.41 | 38.51 | 4,793,405 | +1.22(+3.27%) |
Nov 27, 2018 | 38.13 | 38.45 | 37.28 | 37.29 | 2,524,671 | -0.94(-2.46%) |
Nov 26, 2018 | 38.29 | 38.60 | 38.01 | 38.23 | 2,484,507 | +0.29(+0.78%) |
Nov 23, 2018 | 37.40 | 38.27 | 37.40 | 37.94 | 1,203,081 | -0.08(-0.21%) |
Nov 21, 2018 | 38.01 | 38.01 | 38.01 | 0 | +1.36(+3.71%) | |
Nov 20, 2018 | 35.65 | 37.18 | 34.48 | 36.65 | 5,576,055 | +0.20(+0.56%) |
Nov 19, 2018 | 39.54 | 39.87 | 36.36 | 36.45 | 5,450,216 | -3.35(-8.42%) |
Nov 16, 2018 | 40.03 | 40.65 | 39.58 | 39.80 | 3,575,736 | -0.61(-1.51%) |
Nov 15, 2018 | 39.46 | 40.41 | 38.54 | 40.41 | 4,934,786 | +1.04(+2.64%) |
Nov 14, 2018 | 40.62 | 40.94 | 39.24 | 39.37 | 6,524,157 | -1.04(-2.58%) |
Nov 13, 2018 | 39.14 | 40.71 | 39.14 | 40.41 | 6,978,276 | +1.21(+3.08%) |
Nov 12, 2018 | 40.12 | 40.48 | 38.63 | 39.20 | 6,142,091 | -1.44(-3.54%) |
Nov 09, 2018 | 40.14 | 41.07 | 38.44 | 40.64 | 8,521,176 | +0.05(+0.13%) |
Nov 08, 2018 | 41.83 | 43.94 | 40.40 | 40.59 | 10,258,888 | +0.24(+0.59%) |
Nov 07, 2018 | 40.24 | 40.52 | 37.66 | 40.35 | 14,649,433 | -2.58(-6.02%) |
Nov 06, 2018 | 43.12 | 43.45 | 42.19 | 42.93 | 5,468,714 | +0.01(+0.03%) |
Nov 05, 2018 | 43.32 | 43.57 | 42.08 | 42.92 | 3,354,366 | -0.38(-0.88%) |
Nov 02, 2018 | 44.23 | 44.95 | 42.76 | 43.30 | 2,534,228 | -0.68(-1.54%) |
Nov 01, 2018 | 43.16 | 44.16 | 42.39 | 43.98 | 5,596,614 | +1.15(+2.68%) |
Oct 31, 2018 | 42.50 | 44.02 | 42.26 | 42.83 | 3,495,289 | +0.72(+1.71%) |
Oct 30, 2018 | 40.90 | 43.20 | 40.63 | 42.11 | 6,542,394 | +1.05(+2.56%) |
Oct 29, 2018 | 41.30 | 41.89 | 40.42 | 41.06 | 7,243,867 | +0.10(+0.23%) |
Oct 26, 2018 | 41.02 | 41.82 | 40.21 | 40.96 | 2,953,769 | -1.17(-2.79%) |
Oct 25, 2018 | 41.74 | 42.70 | 41.47 | 42.14 | 2,361,895 | +0.91(+2.20%) |
Oct 24, 2018 | 43.16 | 43.29 | 41.14 | 41.23 | 2,694,627 | -1.90(-4.40%) |
Oct 23, 2018 | 42.56 | 43.23 | 41.18 | 43.13 | 3,093,470 | -0.20(-0.46%) |
Oct 22, 2018 | 42.29 | 43.73 | 42.29 | 43.33 | 2,330,902 | +0.71(+1.66%) |
Oct 19, 2018 | 44.34 | 44.45 | 42.39 | 42.62 | 2,811,015 | -1.18(-2.70%) |
Oct 18, 2018 | 44.97 | 44.97 | 43.57 | 43.80 | 3,065,071 | -1.17(-2.61%) |
Oct 17, 2018 | 45.48 | 45.53 | 44.34 | 44.98 | 1,556,776 | -0.33(-0.74%) |
Oct 16, 2018 | 43.55 | 45.43 | 43.50 | 45.31 | 2,583,109 | +2.10(+4.87%) |
Oct 15, 2018 | 44.02 | 44.44 | 42.85 | 43.21 | 3,039,453 | -0.69(-1.56%) |
Oct 12, 2018 | 43.37 | 44.04 | 42.88 | 43.90 | 3,061,179 | +1.81(+4.29%) |
Oct 11, 2018 | 41.04 | 42.65 | 41.04 | 42.09 | 5,180,856 | +0.34(+0.80%) |
Oct 10, 2018 | 44.06 | 44.22 | 41.37 | 41.75 | 6,137,092 | -2.18(-4.96%) |
Oct 09, 2018 | 44.23 | 45.28 | 43.87 | 43.94 | 2,398,671 | -0.39(-0.88%) |
Oct 08, 2018 | 44.90 | 45.42 | 43.67 | 44.33 | 2,714,773 | -1.04(-2.29%) |
Oct 05, 2018 | 46.01 | 46.40 | 44.38 | 45.37 | 2,734,818 | -0.48(-1.04%) |
Oct 04, 2018 | 46.26 | 46.54 | 45.21 | 45.84 | 3,630,450 | -0.41(-0.89%) |
Oct 03, 2018 | 45.70 | 46.44 | 45.39 | 46.25 | 2,181,180 | +0.38(+0.83%) |
Oct 02, 2018 | 45.75 | 46.12 | 45.09 | 45.87 | 3,633,448 | +0.01(+0.01%) |