Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 35.50 | 35.63 | 35.22 | 35.59 | 12,266,522 | +0.35(+1.01%) |
Dec 28, 2018 | 35.48 | 35.76 | 35.02 | 35.23 | 12,469,327 | -0.06(-0.18%) |
Dec 27, 2018 | 34.53 | 35.30 | 33.94 | 35.30 | 14,193,796 | +0.33(+0.95%) |
Dec 26, 2018 | 33.43 | 34.97 | 33.24 | 34.97 | 13,572,053 | +1.76(+5.31%) |
Dec 24, 2018 | 33.84 | 34.06 | 33.18 | 33.20 | 7,411,482 | -0.90(-2.65%) |
Dec 21, 2018 | 35.09 | 35.44 | 33.98 | 34.11 | 17,994,596 | -0.89(-2.54%) |
Dec 20, 2018 | 35.37 | 35.65 | 34.58 | 35.00 | 14,671,708 | -0.58(-1.64%) |
Dec 19, 2018 | 36.21 | 36.79 | 35.27 | 35.58 | 12,519,105 | -0.65(-1.81%) |
Dec 18, 2018 | 36.38 | 36.58 | 35.95 | 36.23 | 9,287,280 | +0.17(+0.46%) |
Dec 17, 2018 | 36.73 | 36.91 | 35.81 | 36.07 | 8,370,610 | -0.83(-2.26%) |
Dec 14, 2018 | 37.34 | 37.46 | 36.82 | 36.90 | 5,440,376 | -0.82(-2.18%) |
Dec 13, 2018 | 37.86 | 38.06 | 37.52 | 37.72 | 4,874,344 | +0.00(+0.01%) |
Dec 12, 2018 | 37.95 | 38.25 | 37.70 | 37.72 | 7,198,066 | +0.29(+0.77%) |
Dec 11, 2018 | 37.90 | 37.93 | 37.17 | 37.43 | 5,385,356 | +0.06(+0.15%) |
Dec 10, 2018 | 37.04 | 37.52 | 36.56 | 37.37 | 7,173,136 | +0.27(+0.74%) |
Dec 07, 2018 | 38.08 | 38.31 | 36.95 | 37.10 | 5,667,200 | -1.08(-2.83%) |
Dec 06, 2018 | 37.39 | 38.18 | 37.01 | 38.18 | 7,671,601 | +0.07(+0.19%) |
Dec 04, 2018 | 39.31 | 39.36 | 38.03 | 38.11 | 4,810,876 | -1.36(-3.45%) |
Dec 03, 2018 | 39.63 | 39.66 | 39.22 | 39.47 | 4,050,276 | +0.59(+1.52%) |
Nov 30, 2018 | 38.56 | 38.92 | 38.47 | 38.88 | 2,870,979 | +0.32(+0.82%) |
Nov 29, 2018 | 38.54 | 38.79 | 38.31 | 38.56 | 4,701,673 | -0.08(-0.22%) |
Nov 28, 2018 | 37.79 | 38.65 | 37.67 | 38.65 | 9,478,785 | +1.12(+2.97%) |
Nov 27, 2018 | 37.22 | 37.53 | 37.06 | 37.53 | 4,021,231 | +0.13(+0.34%) |
Nov 26, 2018 | 37.15 | 37.41 | 37.02 | 37.40 | 3,824,502 | +0.66(+1.81%) |
Nov 23, 2018 | 36.71 | 36.98 | 36.71 | 36.74 | 1,591,590 | -0.22(-0.59%) |
Nov 21, 2018 | 36.96 | 36.96 | 36.96 | 0 | +0.17(+0.45%) | |
Nov 20, 2018 | 36.65 | 37.22 | 36.50 | 36.79 | 8,176,229 | -0.61(-1.64%) |
Nov 19, 2018 | 38.33 | 38.33 | 37.30 | 37.40 | 4,490,332 | -1.05(-2.74%) |
Nov 16, 2018 | 38.12 | 38.62 | 38.07 | 38.45 | 6,325,159 | +0.01(+0.03%) |
Nov 15, 2018 | 37.73 | 38.53 | 37.46 | 38.44 | 9,958,462 | +0.52(+1.38%) |
Nov 14, 2018 | 38.57 | 38.61 | 37.71 | 37.92 | 5,056,984 | -0.29(-0.77%) |
Nov 13, 2018 | 38.36 | 38.74 | 38.09 | 38.21 | 4,026,885 | -0.05(-0.12%) |
Nov 12, 2018 | 39.02 | 39.02 | 38.20 | 38.26 | 2,855,891 | -0.97(-2.46%) |
Nov 09, 2018 | 39.47 | 39.48 | 38.96 | 39.23 | 4,634,174 | -0.47(-1.17%) |
Nov 08, 2018 | 39.65 | 39.77 | 39.50 | 39.69 | 2,409,588 | -0.07(-0.18%) |
Nov 07, 2018 | 39.12 | 39.79 | 39.07 | 39.77 | 3,394,989 | +1.04(+2.67%) |
Nov 06, 2018 | 38.46 | 38.80 | 38.43 | 38.73 | 2,205,306 | +0.25(+0.65%) |
Nov 05, 2018 | 38.47 | 38.56 | 38.12 | 38.48 | 3,050,548 | +0.04(+0.10%) |
Nov 02, 2018 | 38.91 | 39.05 | 38.14 | 38.44 | 5,359,246 | -0.37(-0.95%) |
Nov 01, 2018 | 38.47 | 38.85 | 38.22 | 38.81 | 3,561,636 | +0.46(+1.20%) |
Oct 31, 2018 | 38.23 | 38.71 | 38.22 | 38.35 | 4,764,024 | +0.64(+1.69%) |
Oct 30, 2018 | 37.07 | 37.75 | 36.95 | 37.71 | 6,993,487 | +0.55(+1.47%) |
Oct 29, 2018 | 38.17 | 38.35 | 36.51 | 37.16 | 11,126,571 | -0.47(-1.25%) |
Oct 26, 2018 | 37.63 | 38.21 | 37.12 | 37.63 | 9,061,913 | -0.83(-2.15%) |
Oct 25, 2018 | 37.86 | 38.68 | 37.67 | 38.46 | 4,298,411 | +0.96(+2.57%) |
Oct 24, 2018 | 38.89 | 38.95 | 37.43 | 37.49 | 6,110,369 | -1.40(-3.60%) |
Oct 23, 2018 | 38.37 | 39.07 | 38.05 | 38.89 | 6,497,511 | -0.19(-0.49%) |
Oct 22, 2018 | 39.19 | 39.33 | 38.89 | 39.09 | 4,411,398 | +0.02(+0.06%) |
Oct 19, 2018 | 39.33 | 39.63 | 38.95 | 39.06 | 6,371,883 | -0.11(-0.29%) |
Oct 18, 2018 | 39.76 | 39.76 | 38.94 | 39.18 | 4,984,477 | -0.73(-1.82%) |
Oct 17, 2018 | 39.99 | 40.01 | 39.52 | 39.90 | 5,076,926 | -0.02(-0.05%) |
Oct 16, 2018 | 39.24 | 40.01 | 39.23 | 39.92 | 4,784,952 | +1.03(+2.65%) |
Oct 15, 2018 | 39.18 | 39.27 | 38.83 | 38.89 | 3,766,330 | -0.36(-0.92%) |
Oct 12, 2018 | 39.26 | 39.40 | 38.65 | 39.25 | 6,330,256 | +0.82(+2.13%) |
Oct 11, 2018 | 39.00 | 39.36 | 38.12 | 38.44 | 12,443,590 | -0.67(-1.71%) |
Oct 10, 2018 | 40.54 | 40.54 | 39.05 | 39.11 | 12,987,385 | -1.58(-3.88%) |
Oct 09, 2018 | 40.60 | 40.94 | 40.52 | 40.69 | 2,989,925 | +0.00(+0.01%) |
Oct 08, 2018 | 40.72 | 40.91 | 40.28 | 40.68 | 5,583,831 | -0.19(-0.47%) |
Oct 05, 2018 | 41.20 | 41.33 | 40.56 | 40.87 | 6,202,402 | -0.32(-0.78%) |
Oct 04, 2018 | 41.67 | 41.69 | 40.92 | 41.19 | 4,132,200 | -0.58(-1.39%) |
Oct 03, 2018 | 41.92 | 42.00 | 41.71 | 41.77 | 2,607,430 | +0.03(+0.07%) |
Oct 02, 2018 | 41.82 | 41.94 | 41.67 | 41.75 | 3,419,702 | -0.09(-0.23%) |