Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 39.15 | 39.29 | 38.91 | 39.28 | 2,950,847 | +0.33(+0.84%) |
Dec 28, 2018 | 39.20 | 39.47 | 38.83 | 38.95 | 3,009,802 | -0.09(-0.24%) |
Dec 27, 2018 | 38.14 | 39.04 | 37.66 | 39.04 | 4,503,788 | +0.47(+1.21%) |
Dec 26, 2018 | 37.15 | 38.58 | 36.82 | 38.58 | 5,419,596 | +1.59(+4.30%) |
Dec 24, 2018 | 37.81 | 37.93 | 36.97 | 36.99 | 3,701,713 | -1.07(-2.81%) |
Dec 21, 2018 | 38.49 | 39.26 | 37.96 | 38.06 | 4,683,018 | -0.44(-1.15%) |
Dec 20, 2018 | 38.85 | 39.04 | 38.10 | 38.50 | 5,909,162 | -0.52(-1.33%) |
Dec 19, 2018 | 39.66 | 40.25 | 38.83 | 39.02 | 3,320,176 | -0.60(-1.52%) |
Dec 18, 2018 | 39.91 | 40.08 | 39.39 | 39.62 | 3,321,502 | -0.06(-0.15%) |
Dec 17, 2018 | 40.42 | 40.48 | 39.45 | 39.68 | 3,346,826 | -0.85(-2.10%) |
Dec 14, 2018 | 40.78 | 41.01 | 40.42 | 40.53 | 1,718,537 | -0.54(-1.30%) |
Dec 13, 2018 | 41.13 | 41.27 | 40.85 | 41.07 | 1,331,784 | +0.06(+0.14%) |
Dec 12, 2018 | 41.44 | 41.44 | 40.98 | 41.01 | 1,830,494 | +0.04(+0.09%) |
Dec 11, 2018 | 41.35 | 41.53 | 40.74 | 40.97 | 2,060,442 | +0.07(+0.16%) |
Dec 10, 2018 | 40.89 | 41.05 | 40.12 | 40.90 | 2,771,237 | +0.07(+0.16%) |
Dec 07, 2018 | 41.63 | 41.82 | 40.69 | 40.84 | 1,764,829 | -0.82(-1.97%) |
Dec 06, 2018 | 41.27 | 41.67 | 40.66 | 41.66 | 2,748,977 | -0.16(-0.38%) |
Dec 04, 2018 | 42.88 | 42.93 | 41.73 | 41.82 | 1,659,810 | -1.14(-2.66%) |
Dec 03, 2018 | 43.19 | 43.22 | 42.65 | 42.96 | 1,567,902 | +0.21(+0.49%) |
Nov 30, 2018 | 42.29 | 42.80 | 42.26 | 42.75 | 1,022,701 | +0.46(+1.08%) |
Nov 29, 2018 | 42.31 | 42.54 | 42.20 | 42.30 | 746,813 | -0.08(-0.20%) |
Nov 28, 2018 | 41.84 | 42.39 | 41.60 | 42.38 | 1,090,296 | +0.66(+1.57%) |
Nov 27, 2018 | 41.31 | 41.73 | 41.24 | 41.73 | 951,383 | +0.31(+0.74%) |
Nov 26, 2018 | 41.26 | 41.51 | 41.15 | 41.42 | 1,458,086 | +0.44(+1.07%) |
Nov 23, 2018 | 40.95 | 41.17 | 40.89 | 40.98 | 596,716 | -0.19(-0.46%) |
Nov 21, 2018 | 41.17 | 41.17 | 41.17 | 0 | +0.05(+0.12%) | |
Nov 20, 2018 | 41.49 | 41.63 | 41.00 | 41.12 | 1,801,775 | -0.85(-2.02%) |
Nov 19, 2018 | 42.28 | 42.39 | 41.78 | 41.97 | 1,059,685 | -0.36(-0.84%) |
Nov 16, 2018 | 42.01 | 42.46 | 42.01 | 42.32 | 997,019 | +0.12(+0.28%) |
Nov 15, 2018 | 41.72 | 42.26 | 41.44 | 42.21 | 1,785,858 | +0.30(+0.71%) |
Nov 14, 2018 | 42.38 | 42.46 | 41.67 | 41.91 | 1,784,466 | -0.20(-0.47%) |
Nov 13, 2018 | 42.22 | 42.46 | 41.98 | 42.11 | 1,151,856 | -0.03(-0.08%) |
Nov 12, 2018 | 42.66 | 42.70 | 42.07 | 42.14 | 1,035,533 | -0.59(-1.38%) |
Nov 09, 2018 | 42.87 | 42.96 | 42.57 | 42.73 | 762,866 | -0.25(-0.58%) |
Nov 08, 2018 | 42.80 | 43.09 | 42.74 | 42.98 | 902,143 | -0.02(-0.04%) |
Nov 07, 2018 | 42.80 | 43.04 | 42.50 | 42.99 | 1,347,421 | +0.53(+1.25%) |
Nov 06, 2018 | 42.16 | 42.49 | 42.11 | 42.46 | 1,197,746 | +0.28(+0.67%) |
Nov 05, 2018 | 41.79 | 42.25 | 41.76 | 42.18 | 988,225 | +0.47(+1.13%) |
Nov 02, 2018 | 42.10 | 42.12 | 41.35 | 41.71 | 1,450,977 | -0.13(-0.32%) |
Nov 01, 2018 | 41.46 | 41.88 | 41.39 | 41.84 | 918,204 | +0.48(+1.16%) |
Oct 31, 2018 | 41.73 | 41.75 | 41.35 | 41.36 | 895,260 | -0.17(-0.40%) |
Oct 30, 2018 | 40.79 | 41.58 | 40.79 | 41.53 | 1,771,818 | +0.80(+1.98%) |
Oct 29, 2018 | 41.00 | 41.34 | 40.23 | 40.72 | 2,241,233 | +0.11(+0.27%) |
Oct 26, 2018 | 40.81 | 41.01 | 40.29 | 40.61 | 3,032,897 | -0.49(-1.19%) |
Oct 25, 2018 | 40.86 | 41.32 | 40.62 | 41.10 | 1,380,280 | +0.42(+1.04%) |
Oct 24, 2018 | 41.52 | 41.62 | 40.61 | 40.68 | 1,397,830 | -0.95(-2.29%) |
Oct 23, 2018 | 41.24 | 41.84 | 41.00 | 41.63 | 1,792,102 | -0.17(-0.42%) |
Oct 22, 2018 | 42.00 | 42.06 | 41.65 | 41.81 | 811,106 | -0.12(-0.30%) |
Oct 19, 2018 | 41.94 | 42.25 | 41.83 | 41.93 | 781,555 | +0.10(+0.24%) |
Oct 18, 2018 | 42.14 | 42.37 | 41.64 | 41.83 | 1,434,530 | -0.46(-1.08%) |
Oct 17, 2018 | 42.36 | 42.43 | 41.97 | 42.29 | 840,809 | -0.21(-0.49%) |
Oct 16, 2018 | 42.04 | 42.56 | 41.95 | 42.50 | 918,591 | +0.66(+1.59%) |
Oct 15, 2018 | 41.82 | 42.17 | 41.77 | 41.83 | 819,765 | -0.05(-0.12%) |
Oct 12, 2018 | 42.11 | 42.12 | 41.43 | 41.88 | 1,674,038 | +0.31(+0.74%) |
Oct 11, 2018 | 42.59 | 42.71 | 41.37 | 41.58 | 3,088,020 | -1.09(-2.55%) |
Oct 10, 2018 | 43.63 | 43.63 | 42.64 | 42.66 | 2,087,595 | -1.09(-2.50%) |
Oct 09, 2018 | 43.92 | 43.97 | 43.73 | 43.76 | 811,148 | -0.16(-0.36%) |
Oct 08, 2018 | 43.62 | 43.97 | 43.59 | 43.92 | 652,001 | +0.22(+0.49%) |
Oct 05, 2018 | 43.96 | 44.01 | 43.55 | 43.70 | 687,267 | -0.27(-0.62%) |
Oct 04, 2018 | 44.09 | 44.09 | 43.71 | 43.97 | 948,737 | -0.22(-0.49%) |
Oct 03, 2018 | 44.40 | 44.48 | 44.13 | 44.19 | 644,966 | -0.02(-0.06%) |
Oct 02, 2018 | 44.07 | 44.34 | 44.06 | 44.21 | 741,749 | +0.13(+0.30%) |