Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 36.10 | 36.15 | 34.00 | 35.09 | 7,333,914 | +0.22(+0.63%) |
Dec 28, 2018 | 35.38 | 35.66 | 34.36 | 34.87 | 5,573,505 | -0.14(-0.41%) |
Dec 27, 2018 | 34.09 | 35.03 | 33.59 | 35.01 | 4,650,457 | +0.44(+1.26%) |
Dec 26, 2018 | 33.45 | 34.64 | 31.67 | 34.58 | 7,963,838 | +1.75(+5.33%) |
Dec 24, 2018 | 33.41 | 34.03 | 32.53 | 32.82 | 3,990,290 | -0.79(-2.34%) |
Dec 21, 2018 | 34.57 | 35.21 | 33.57 | 33.61 | 11,589,990 | -0.74(-2.15%) |
Dec 20, 2018 | 34.19 | 35.91 | 33.85 | 34.35 | 9,842,590 | +0.10(+0.30%) |
Dec 19, 2018 | 35.97 | 36.67 | 33.83 | 34.25 | 8,434,505 | -2.00(-5.53%) |
Dec 18, 2018 | 35.81 | 37.27 | 35.76 | 36.25 | 5,570,762 | +0.44(+1.23%) |
Dec 17, 2018 | 36.26 | 37.56 | 35.53 | 35.81 | 6,757,294 | -0.50(-1.37%) |
Dec 14, 2018 | 36.77 | 37.44 | 36.29 | 36.31 | 6,103,941 | -1.10(-2.95%) |
Dec 13, 2018 | 38.58 | 38.59 | 37.21 | 37.41 | 5,258,744 | -0.95(-2.47%) |
Dec 12, 2018 | 39.55 | 39.58 | 38.29 | 38.36 | 6,511,835 | -0.59(-1.51%) |
Dec 11, 2018 | 39.51 | 39.94 | 38.42 | 38.95 | 4,449,930 | -0.06(-0.14%) |
Dec 10, 2018 | 38.85 | 39.36 | 38.14 | 39.00 | 5,277,561 | -0.35(-0.88%) |
Dec 07, 2018 | 40.63 | 40.98 | 39.11 | 39.35 | 5,054,005 | -1.47(-3.60%) |
Dec 06, 2018 | 40.30 | 40.88 | 39.44 | 40.82 | 7,212,745 | +0.52(+1.30%) |
Dec 04, 2018 | 43.03 | 43.41 | 39.81 | 40.30 | 10,807,184 | -3.12(-7.18%) |
Dec 03, 2018 | 43.31 | 43.57 | 42.05 | 43.41 | 7,989,249 | +0.92(+2.16%) |
Nov 30, 2018 | 42.52 | 42.80 | 40.64 | 42.50 | 10,062,189 | -0.12(-0.29%) |
Nov 29, 2018 | 44.63 | 44.94 | 42.35 | 42.62 | 7,777,072 | -2.46(-5.46%) |
Nov 28, 2018 | 45.99 | 46.23 | 41.71 | 45.08 | 11,177,698 | -0.50(-1.09%) |
Nov 27, 2018 | 44.47 | 45.82 | 44.28 | 45.58 | 3,725,929 | +0.71(+1.59%) |
Nov 26, 2018 | 45.38 | 45.41 | 44.14 | 44.87 | 4,449,674 | +0.54(+1.23%) |
Nov 23, 2018 | 43.85 | 45.02 | 43.54 | 44.32 | 3,480,810 | +0.41(+0.94%) |
Nov 21, 2018 | 43.91 | 43.91 | 43.91 | 0 | +1.14(+2.67%) | |
Nov 20, 2018 | 40.39 | 43.61 | 39.88 | 42.77 | 9,050,657 | +0.53(+1.26%) |
Nov 19, 2018 | 43.19 | 43.80 | 42.16 | 42.23 | 4,729,239 | -1.40(-3.20%) |
Nov 16, 2018 | 43.10 | 44.06 | 42.68 | 43.63 | 4,152,747 | -0.12(-0.28%) |
Nov 15, 2018 | 42.02 | 44.12 | 41.54 | 43.75 | 5,450,625 | +1.57(+3.73%) |
Nov 14, 2018 | 42.77 | 43.49 | 41.78 | 42.18 | 4,674,861 | +0.34(+0.81%) |
Nov 13, 2018 | 40.90 | 41.97 | 40.69 | 41.84 | 6,741,139 | +1.15(+2.83%) |
Nov 12, 2018 | 42.40 | 42.43 | 40.44 | 40.69 | 5,408,076 | -2.13(-4.96%) |
Nov 09, 2018 | 43.99 | 44.25 | 42.00 | 42.81 | 6,116,224 | -1.71(-3.85%) |
Nov 08, 2018 | 45.44 | 45.80 | 44.30 | 44.53 | 4,271,302 | -0.91(-2.00%) |
Nov 07, 2018 | 46.25 | 46.42 | 44.47 | 45.44 | 4,246,782 | -0.35(-0.76%) |
Nov 06, 2018 | 45.01 | 46.05 | 44.82 | 45.78 | 3,917,443 | +0.51(+1.12%) |
Nov 05, 2018 | 44.72 | 46.08 | 43.98 | 45.28 | 6,356,672 | +0.58(+1.30%) |
Nov 02, 2018 | 42.90 | 44.93 | 42.67 | 44.70 | 8,281,036 | +0.62(+1.40%) |
Nov 01, 2018 | 40.53 | 44.38 | 40.49 | 44.08 | 10,340,726 | +3.75(+9.31%) |
Oct 31, 2018 | 39.65 | 41.37 | 39.44 | 40.32 | 8,221,954 | +1.59(+4.11%) |
Oct 30, 2018 | 38.91 | 39.88 | 37.99 | 38.73 | 10,942,776 | -0.17(-0.43%) |
Oct 29, 2018 | 41.80 | 42.07 | 38.49 | 38.90 | 14,655,306 | -2.47(-5.97%) |
Oct 26, 2018 | 44.38 | 44.54 | 39.32 | 41.37 | 31,793,726 | -9.19(-18.18%) |
Oct 25, 2018 | 49.52 | 51.34 | 49.27 | 50.57 | 7,747,062 | +1.56(+3.19%) |
Oct 24, 2018 | 51.94 | 52.17 | 48.92 | 49.00 | 6,209,412 | -3.11(-5.96%) |
Oct 23, 2018 | 50.37 | 52.48 | 50.18 | 52.11 | 4,168,843 | +0.28(+0.54%) |
Oct 22, 2018 | 53.11 | 53.48 | 51.74 | 51.83 | 4,762,604 | -1.10(-2.09%) |
Oct 19, 2018 | 52.53 | 54.09 | 52.49 | 52.94 | 6,706,345 | +0.66(+1.27%) |
Oct 18, 2018 | 51.89 | 53.24 | 51.86 | 52.27 | 5,235,550 | +0.07(+0.13%) |
Oct 17, 2018 | 52.63 | 53.23 | 51.83 | 52.21 | 3,212,611 | -0.28(-0.53%) |
Oct 16, 2018 | 51.77 | 52.65 | 51.29 | 52.49 | 3,450,903 | +1.46(+2.86%) |
Oct 15, 2018 | 50.58 | 51.93 | 50.38 | 51.03 | 3,130,749 | +0.08(+0.17%) |
Oct 12, 2018 | 51.65 | 52.11 | 50.45 | 50.94 | 4,720,546 | +0.26(+0.52%) |
Oct 11, 2018 | 51.08 | 52.35 | 50.32 | 50.68 | 4,847,093 | -0.02(-0.04%) |
Oct 10, 2018 | 50.58 | 51.83 | 50.51 | 50.70 | 5,799,826 | -0.25(-0.50%) |
Oct 09, 2018 | 52.01 | 52.09 | 50.16 | 50.95 | 4,315,940 | -1.15(-2.21%) |
Oct 08, 2018 | 52.34 | 52.86 | 51.80 | 52.10 | 2,705,758 | -0.47(-0.89%) |
Oct 05, 2018 | 53.19 | 53.73 | 52.44 | 52.57 | 4,229,116 | -0.43(-0.81%) |
Oct 04, 2018 | 54.07 | 54.20 | 52.49 | 53.00 | 5,807,229 | -1.64(-3.00%) |
Oct 03, 2018 | 54.23 | 55.46 | 54.08 | 54.64 | 4,564,203 | +0.60(+1.11%) |
Oct 02, 2018 | 54.39 | 55.50 | 53.99 | 54.04 | 4,504,585 | -0.28(-0.52%) |