Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 31.70 | 32.04 | 31.29 | 31.88 | 2,732,832 | +0.41(+1.31%) |
Dec 28, 2018 | 32.09 | 32.32 | 31.34 | 31.46 | 2,506,813 | -0.56(-1.74%) |
Dec 27, 2018 | 30.84 | 32.02 | 30.67 | 32.02 | 2,558,670 | +0.52(+1.66%) |
Dec 26, 2018 | 29.99 | 31.50 | 29.72 | 31.50 | 2,344,585 | +1.75(+5.87%) |
Dec 24, 2018 | 31.02 | 31.11 | 29.72 | 29.75 | 2,012,724 | -1.44(-4.60%) |
Dec 21, 2018 | 32.33 | 32.76 | 31.12 | 31.18 | 6,120,028 | -1.13(-3.50%) |
Dec 20, 2018 | 32.96 | 33.43 | 32.11 | 32.32 | 3,178,635 | -0.91(-2.74%) |
Dec 19, 2018 | 34.05 | 34.58 | 33.04 | 33.23 | 2,466,751 | -0.75(-2.21%) |
Dec 18, 2018 | 34.09 | 34.76 | 33.62 | 33.98 | 3,922,116 | +0.05(+0.15%) |
Dec 17, 2018 | 36.71 | 36.73 | 33.70 | 33.93 | 5,837,100 | -3.53(-9.42%) |
Dec 14, 2018 | 36.71 | 37.49 | 36.34 | 37.46 | 3,738,898 | +0.43(+1.16%) |
Dec 13, 2018 | 37.54 | 37.78 | 36.93 | 37.03 | 1,832,015 | -0.46(-1.24%) |
Dec 12, 2018 | 38.03 | 38.24 | 37.45 | 37.49 | 2,022,985 | +0.18(+0.48%) |
Dec 11, 2018 | 37.95 | 38.15 | 37.16 | 37.31 | 2,145,560 | -0.01(-0.02%) |
Dec 10, 2018 | 37.90 | 38.10 | 36.76 | 37.32 | 2,726,488 | -0.91(-2.38%) |
Dec 07, 2018 | 38.94 | 39.33 | 38.03 | 38.23 | 2,833,995 | -0.78(-1.99%) |
Dec 06, 2018 | 38.61 | 39.08 | 37.96 | 39.01 | 3,053,736 | -0.25(-0.65%) |
Dec 04, 2018 | 39.58 | 39.83 | 38.81 | 39.26 | 3,829,282 | -0.64(-1.61%) |
Dec 03, 2018 | 40.50 | 40.98 | 39.32 | 39.90 | 2,374,586 | +0.14(+0.34%) |
Nov 30, 2018 | 38.93 | 39.95 | 38.93 | 39.77 | 3,136,301 | +0.68(+1.75%) |
Nov 29, 2018 | 39.03 | 39.56 | 38.87 | 39.09 | 2,217,971 | -0.13(-0.32%) |
Nov 28, 2018 | 39.47 | 39.64 | 38.28 | 39.21 | 2,871,178 | -0.09(-0.24%) |
Nov 27, 2018 | 38.74 | 39.45 | 38.74 | 39.30 | 2,546,220 | +0.11(+0.28%) |
Nov 26, 2018 | 38.66 | 39.26 | 38.57 | 39.20 | 2,459,560 | +0.94(+2.45%) |
Nov 23, 2018 | 38.15 | 38.40 | 37.73 | 38.26 | 1,068,375 | -0.19(-0.51%) |
Nov 21, 2018 | 38.45 | 38.45 | 38.45 | 0 | -0.15(-0.39%) | |
Nov 20, 2018 | 38.55 | 39.35 | 37.71 | 38.60 | 2,517,526 | -0.29(-0.74%) |
Nov 19, 2018 | 38.88 | 39.49 | 38.56 | 38.89 | 2,696,560 | -0.07(-0.17%) |
Nov 16, 2018 | 38.10 | 39.22 | 38.00 | 38.96 | 2,659,980 | +0.61(+1.58%) |
Nov 15, 2018 | 37.95 | 38.60 | 37.41 | 38.35 | 3,110,116 | -0.11(-0.29%) |
Nov 14, 2018 | 38.50 | 39.48 | 38.20 | 38.46 | 2,612,995 | +0.19(+0.51%) |
Nov 13, 2018 | 38.02 | 38.98 | 37.79 | 38.27 | 2,231,418 | +0.46(+1.21%) |
Nov 12, 2018 | 38.60 | 38.76 | 37.69 | 37.81 | 1,953,100 | -0.86(-2.23%) |
Nov 09, 2018 | 38.91 | 39.03 | 38.33 | 38.67 | 1,672,749 | -0.46(-1.17%) |
Nov 08, 2018 | 39.10 | 39.73 | 38.63 | 39.13 | 2,356,366 | +0.00(+0.01%) |
Nov 07, 2018 | 39.47 | 39.73 | 38.46 | 39.12 | 2,582,327 | +0.06(+0.15%) |
Nov 06, 2018 | 37.95 | 39.59 | 37.95 | 39.06 | 3,456,235 | +1.14(+3.00%) |
Nov 05, 2018 | 38.04 | 38.44 | 36.85 | 37.93 | 4,105,123 | +0.59(+1.57%) |
Nov 02, 2018 | 37.69 | 37.92 | 37.01 | 37.34 | 3,135,152 | -0.08(-0.20%) |
Nov 01, 2018 | 36.36 | 37.53 | 36.04 | 37.42 | 3,245,844 | +1.50(+4.17%) |
Oct 31, 2018 | 36.29 | 36.65 | 35.91 | 35.92 | 3,525,624 | +0.11(+0.30%) |
Oct 30, 2018 | 34.41 | 35.93 | 34.32 | 35.81 | 4,264,979 | +1.59(+4.64%) |
Oct 29, 2018 | 35.22 | 35.63 | 33.51 | 34.22 | 2,849,045 | -0.51(-1.47%) |
Oct 26, 2018 | 33.86 | 35.07 | 33.71 | 34.73 | 4,072,385 | +0.00(+0.00%) |
Oct 25, 2018 | 33.87 | 35.28 | 33.87 | 34.73 | 3,082,828 | +1.27(+3.80%) |
Oct 24, 2018 | 34.57 | 35.22 | 33.46 | 33.46 | 3,550,864 | -1.31(-3.77%) |
Oct 23, 2018 | 33.44 | 35.08 | 32.78 | 34.78 | 4,556,098 | +1.11(+3.30%) |
Oct 22, 2018 | 35.47 | 35.67 | 33.61 | 33.66 | 6,647,972 | -1.85(-5.20%) |
Oct 19, 2018 | 35.63 | 36.03 | 35.39 | 35.51 | 1,989,659 | -0.18(-0.49%) |
Oct 18, 2018 | 35.39 | 36.47 | 35.39 | 35.69 | 3,509,895 | -0.38(-1.07%) |
Oct 17, 2018 | 36.06 | 36.11 | 35.43 | 36.07 | 1,738,980 | +0.03(+0.09%) |
Oct 16, 2018 | 35.40 | 36.09 | 35.00 | 36.04 | 2,436,328 | +0.64(+1.79%) |
Oct 15, 2018 | 35.50 | 35.82 | 35.40 | 35.40 | 2,456,577 | -0.22(-0.61%) |
Oct 12, 2018 | 35.64 | 35.80 | 34.99 | 35.62 | 4,137,818 | +0.55(+1.57%) |
Oct 11, 2018 | 36.47 | 36.76 | 35.01 | 35.07 | 4,358,865 | -1.40(-3.85%) |
Oct 10, 2018 | 37.71 | 37.91 | 36.46 | 36.47 | 3,987,228 | -1.35(-3.58%) |
Oct 09, 2018 | 38.50 | 39.37 | 36.93 | 37.83 | 7,228,938 | -3.24(-7.90%) |
Oct 08, 2018 | 42.17 | 42.43 | 40.90 | 41.07 | 3,329,306 | -1.20(-2.83%) |
Oct 05, 2018 | 43.19 | 43.55 | 42.15 | 42.27 | 3,126,181 | -0.86(-2.00%) |
Oct 04, 2018 | 43.22 | 43.39 | 42.55 | 43.13 | 2,463,852 | -0.18(-0.41%) |
Oct 03, 2018 | 44.80 | 44.87 | 43.21 | 43.30 | 2,424,892 | -1.31(-2.94%) |
Oct 02, 2018 | 44.81 | 45.41 | 44.42 | 44.62 | 2,074,162 | -0.19(-0.43%) |