Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 39.99 | 40.09 | 39.26 | 39.74 | 726,500 | +0.06(+0.15%) |
Dec 28, 2018 | 39.12 | 40.25 | 39.05 | 39.68 | 671,200 | +0.74(+1.90%) |
Dec 27, 2018 | 37.49 | 38.95 | 37.49 | 38.94 | 667,799 | +0.83(+2.18%) |
Dec 26, 2018 | 36.44 | 38.17 | 36.34 | 38.11 | 662,934 | +1.89(+5.22%) |
Dec 24, 2018 | 36.18 | 36.73 | 35.62 | 36.22 | 342,900 | -0.09(-0.25%) |
Dec 21, 2018 | 36.52 | 36.78 | 36.15 | 36.31 | 1,664,100 | -0.05(-0.14%) |
Dec 20, 2018 | 36.26 | 36.81 | 36.13 | 36.36 | 687,966 | +0.06(+0.17%) |
Dec 19, 2018 | 36.66 | 37.35 | 36.01 | 36.30 | 715,348 | -0.20(-0.55%) |
Dec 18, 2018 | 36.54 | 36.91 | 36.01 | 36.50 | 672,373 | +0.20(+0.55%) |
Dec 17, 2018 | 37.54 | 37.54 | 36.09 | 36.30 | 665,570 | -1.37(-3.64%) |
Dec 14, 2018 | 36.60 | 38.74 | 36.34 | 37.67 | 939,700 | +0.62(+1.67%) |
Dec 13, 2018 | 37.30 | 37.30 | 36.84 | 37.05 | 310,556 | -0.05(-0.13%) |
Dec 12, 2018 | 37.89 | 38.08 | 37.06 | 37.10 | 398,162 | -0.15(-0.40%) |
Dec 11, 2018 | 37.50 | 38.42 | 37.19 | 37.25 | 696,162 | +0.42(+1.14%) |
Dec 10, 2018 | 37.22 | 37.59 | 36.17 | 36.83 | 480,894 | -0.45(-1.21%) |
Dec 07, 2018 | 39.08 | 39.48 | 37.24 | 37.28 | 799,900 | -1.90(-4.85%) |
Dec 06, 2018 | 39.27 | 40.26 | 38.70 | 39.18 | 708,548 | -0.78(-1.95%) |
Dec 04, 2018 | 41.10 | 41.24 | 39.92 | 39.96 | 578,300 | -1.11(-2.70%) |
Dec 03, 2018 | 40.54 | 41.37 | 40.23 | 41.07 | 518,941 | +1.08(+2.70%) |
Nov 30, 2018 | 40.92 | 41.11 | 39.37 | 39.99 | 738,900 | -0.93(-2.27%) |
Nov 29, 2018 | 40.61 | 41.81 | 39.85 | 40.92 | 430,819 | -0.03(-0.07%) |
Nov 28, 2018 | 40.65 | 41.11 | 40.02 | 40.95 | 419,822 | +0.54(+1.34%) |
Nov 27, 2018 | 41.04 | 41.96 | 39.88 | 40.41 | 610,685 | +0.57(+1.43%) |
Nov 26, 2018 | 39.58 | 40.10 | 39.41 | 39.84 | 403,211 | +0.70(+1.79%) |
Nov 23, 2018 | 39.01 | 39.78 | 38.69 | 39.14 | 150,600 | -0.19(-0.48%) |
Nov 21, 2018 | 39.33 | 39.33 | 39.33 | 0 | +0.54(+1.39%) | |
Nov 20, 2018 | 38.29 | 39.08 | 37.66 | 38.79 | 314,663 | -0.02(-0.05%) |
Nov 19, 2018 | 39.63 | 39.74 | 38.66 | 38.81 | 412,567 | -1.11(-2.78%) |
Nov 16, 2018 | 40.05 | 40.22 | 39.27 | 39.92 | 358,000 | -0.53(-1.31%) |
Nov 15, 2018 | 39.08 | 40.65 | 38.40 | 40.45 | 357,799 | +1.19(+3.03%) |
Nov 14, 2018 | 39.88 | 40.10 | 39.00 | 39.26 | 312,271 | -0.13(-0.33%) |
Nov 13, 2018 | 40.34 | 40.61 | 39.34 | 39.39 | 415,110 | -0.71(-1.77%) |
Nov 12, 2018 | 40.88 | 41.20 | 40.02 | 40.10 | 575,281 | -0.86(-2.10%) |
Nov 09, 2018 | 41.08 | 41.76 | 40.23 | 40.96 | 681,400 | -0.31(-0.75%) |
Nov 08, 2018 | 41.51 | 41.80 | 40.78 | 41.27 | 367,701 | -0.61(-1.46%) |
Nov 07, 2018 | 40.08 | 41.94 | 39.68 | 41.88 | 743,470 | +2.06(+5.17%) |
Nov 06, 2018 | 39.67 | 40.01 | 38.82 | 39.82 | 645,413 | -0.14(-0.35%) |
Nov 05, 2018 | 41.01 | 41.47 | 39.61 | 39.96 | 734,859 | -0.98(-2.39%) |
Nov 02, 2018 | 43.41 | 43.41 | 40.82 | 40.94 | 1,162,700 | -2.52(-5.80%) |
Nov 01, 2018 | 42.97 | 44.61 | 41.45 | 43.46 | 741,237 | +1.46(+3.48%) |
Oct 31, 2018 | 42.60 | 43.00 | 41.95 | 42.00 | 564,364 | +0.12(+0.29%) |
Oct 30, 2018 | 40.77 | 41.94 | 40.28 | 41.88 | 465,044 | +1.19(+2.92%) |
Oct 29, 2018 | 41.42 | 42.06 | 40.07 | 40.69 | 524,544 | -0.20(-0.49%) |
Oct 26, 2018 | 41.32 | 41.85 | 40.68 | 40.89 | 720,100 | -1.02(-2.43%) |
Oct 25, 2018 | 41.10 | 42.20 | 41.01 | 41.91 | 457,078 | +0.71(+1.72%) |
Oct 24, 2018 | 42.95 | 43.42 | 41.09 | 41.20 | 674,750 | -1.89(-4.39%) |
Oct 23, 2018 | 42.82 | 43.63 | 42.44 | 43.09 | 505,287 | -0.45(-1.03%) |
Oct 22, 2018 | 44.08 | 44.49 | 42.99 | 43.54 | 484,920 | -0.26(-0.59%) |
Oct 19, 2018 | 44.27 | 45.09 | 43.69 | 43.80 | 468,000 | -0.40(-0.90%) |
Oct 18, 2018 | 44.35 | 44.78 | 43.83 | 44.20 | 451,641 | -0.40(-0.90%) |
Oct 17, 2018 | 44.38 | 45.10 | 44.24 | 44.60 | 422,829 | +0.09(+0.20%) |
Oct 16, 2018 | 43.81 | 44.73 | 43.27 | 44.51 | 456,556 | +1.25(+2.89%) |
Oct 15, 2018 | 42.96 | 43.64 | 42.84 | 43.26 | 405,414 | +0.22(+0.51%) |
Oct 12, 2018 | 43.14 | 43.33 | 42.47 | 43.04 | 596,700 | +0.75(+1.77%) |
Oct 11, 2018 | 41.67 | 42.91 | 41.51 | 42.29 | 813,935 | +0.43(+1.03%) |
Oct 10, 2018 | 43.30 | 43.45 | 41.79 | 41.86 | 763,964 | -1.70(-3.90%) |
Oct 09, 2018 | 43.92 | 44.04 | 43.38 | 43.56 | 398,533 | -0.51(-1.16%) |
Oct 08, 2018 | 44.60 | 44.95 | 43.58 | 44.07 | 455,897 | -0.81(-1.80%) |
Oct 05, 2018 | 45.63 | 45.65 | 43.89 | 44.88 | 694,400 | -0.67(-1.47%) |
Oct 04, 2018 | 47.11 | 47.11 | 45.27 | 45.55 | 719,287 | -1.83(-3.86%) |
Oct 03, 2018 | 48.90 | 48.94 | 47.22 | 47.38 | 551,501 | -0.99(-2.05%) |
Oct 02, 2018 | 49.21 | 49.87 | 48.32 | 48.37 | 281,202 | -0.88(-1.79%) |