Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 36.24 | 36.63 | 35.59 | 36.04 | 4,435,340 | +0.03(+0.10%) |
Dec 28, 2018 | 36.06 | 36.41 | 35.44 | 36.00 | 4,647,041 | +0.15(+0.41%) |
Dec 27, 2018 | 34.91 | 35.85 | 34.51 | 35.85 | 4,355,479 | +0.21(+0.59%) |
Dec 26, 2018 | 33.95 | 35.66 | 32.82 | 35.64 | 5,851,832 | +1.74(+5.14%) |
Dec 24, 2018 | 33.99 | 34.49 | 33.35 | 33.90 | 3,230,624 | -0.22(-0.65%) |
Dec 21, 2018 | 34.18 | 34.78 | 33.82 | 34.12 | 10,084,723 | -0.13(-0.38%) |
Dec 20, 2018 | 33.69 | 34.95 | 33.64 | 34.26 | 7,172,380 | +0.30(+0.87%) |
Dec 19, 2018 | 34.95 | 35.41 | 33.51 | 33.96 | 12,019,952 | -1.03(-2.93%) |
Dec 18, 2018 | 36.44 | 36.75 | 34.97 | 34.99 | 9,213,231 | -1.25(-3.44%) |
Dec 17, 2018 | 35.91 | 37.06 | 35.75 | 36.23 | 5,952,501 | +0.20(+0.57%) |
Dec 14, 2018 | 35.41 | 36.13 | 35.25 | 36.03 | 6,989,869 | +0.19(+0.54%) |
Dec 13, 2018 | 36.08 | 36.31 | 35.66 | 35.84 | 5,924,092 | -0.14(-0.38%) |
Dec 12, 2018 | 36.43 | 36.62 | 35.95 | 35.97 | 6,728,526 | +0.19(+0.54%) |
Dec 11, 2018 | 36.86 | 37.16 | 35.57 | 35.78 | 4,921,593 | -0.53(-1.47%) |
Dec 10, 2018 | 36.67 | 36.89 | 35.42 | 36.31 | 4,015,426 | -0.57(-1.55%) |
Dec 07, 2018 | 37.20 | 38.13 | 36.89 | 36.89 | 7,388,187 | -0.49(-1.30%) |
Dec 06, 2018 | 37.41 | 37.51 | 35.96 | 37.37 | 9,565,736 | -1.08(-2.82%) |
Dec 04, 2018 | 41.18 | 41.32 | 38.31 | 38.46 | 7,021,079 | -3.03(-7.30%) |
Dec 03, 2018 | 42.14 | 42.71 | 41.29 | 41.49 | 4,077,159 | +0.07(+0.18%) |
Nov 30, 2018 | 40.99 | 41.56 | 40.94 | 41.41 | 5,709,398 | +0.37(+0.90%) |
Nov 29, 2018 | 41.83 | 42.08 | 40.88 | 41.04 | 5,162,696 | -1.14(-2.70%) |
Nov 28, 2018 | 41.37 | 42.18 | 40.60 | 42.18 | 3,346,215 | +0.95(+2.31%) |
Nov 27, 2018 | 41.57 | 41.72 | 41.04 | 41.23 | 4,274,163 | -0.69(-1.65%) |
Nov 26, 2018 | 41.36 | 42.24 | 41.13 | 41.92 | 3,421,264 | +1.15(+2.82%) |
Nov 23, 2018 | 40.44 | 41.25 | 40.32 | 40.77 | 1,890,026 | -0.11(-0.28%) |
Nov 21, 2018 | 40.88 | 40.88 | 40.88 | 0 | +0.51(+1.26%) | |
Nov 20, 2018 | 40.24 | 40.50 | 39.34 | 40.37 | 5,796,660 | -0.33(-0.81%) |
Nov 19, 2018 | 40.56 | 40.91 | 40.18 | 40.70 | 3,320,008 | +0.07(+0.17%) |
Nov 16, 2018 | 40.41 | 40.76 | 40.05 | 40.64 | 3,496,698 | -0.12(-0.29%) |
Nov 15, 2018 | 39.40 | 40.77 | 39.16 | 40.75 | 2,921,992 | +0.86(+2.16%) |
Nov 14, 2018 | 40.76 | 41.05 | 39.32 | 39.89 | 2,874,195 | -0.39(-0.96%) |
Nov 13, 2018 | 40.36 | 40.98 | 40.10 | 40.28 | 2,417,912 | +0.09(+0.23%) |
Nov 12, 2018 | 40.85 | 40.96 | 40.09 | 40.19 | 2,842,021 | -0.79(-1.92%) |
Nov 09, 2018 | 41.38 | 41.47 | 40.72 | 40.98 | 3,400,424 | -0.62(-1.49%) |
Nov 08, 2018 | 41.74 | 42.31 | 41.30 | 41.59 | 4,021,694 | -0.36(-0.87%) |
Nov 07, 2018 | 41.25 | 42.04 | 40.98 | 41.96 | 5,800,534 | +1.11(+2.72%) |
Nov 06, 2018 | 40.90 | 41.08 | 40.58 | 40.85 | 3,794,211 | +0.06(+0.15%) |
Nov 05, 2018 | 39.80 | 40.85 | 39.77 | 40.78 | 4,705,212 | +1.09(+2.76%) |
Nov 02, 2018 | 40.26 | 40.68 | 39.64 | 39.69 | 7,686,882 | +0.01(+0.03%) |
Nov 01, 2018 | 39.26 | 39.90 | 38.98 | 39.68 | 7,462,041 | +0.69(+1.76%) |
Oct 31, 2018 | 38.96 | 39.55 | 38.58 | 38.99 | 10,994,891 | +0.57(+1.49%) |
Oct 30, 2018 | 37.71 | 38.49 | 37.69 | 38.42 | 7,224,039 | +0.75(+2.00%) |
Oct 29, 2018 | 38.36 | 38.79 | 37.32 | 37.66 | 7,111,959 | +0.01(+0.03%) |
Oct 26, 2018 | 38.15 | 38.43 | 37.56 | 37.65 | 9,137,506 | -0.94(-2.44%) |
Oct 25, 2018 | 38.36 | 39.10 | 38.21 | 38.59 | 8,094,677 | +0.43(+1.13%) |
Oct 24, 2018 | 39.44 | 39.64 | 38.09 | 38.16 | 5,476,655 | -1.38(-3.49%) |
Oct 23, 2018 | 39.32 | 39.72 | 38.42 | 39.54 | 8,454,050 | -0.62(-1.54%) |
Oct 22, 2018 | 41.62 | 41.70 | 39.94 | 40.16 | 8,881,865 | -1.19(-2.87%) |
Oct 19, 2018 | 41.43 | 42.97 | 40.71 | 41.34 | 19,949,218 | -3.86(-8.53%) |
Oct 18, 2018 | 46.47 | 46.47 | 45.06 | 45.20 | 5,122,831 | -1.39(-2.98%) |
Oct 17, 2018 | 46.19 | 47.20 | 45.51 | 46.59 | 4,088,513 | -0.07(-0.15%) |
Oct 16, 2018 | 46.38 | 46.74 | 45.85 | 46.66 | 3,290,840 | +0.61(+1.32%) |
Oct 15, 2018 | 46.08 | 46.52 | 45.88 | 46.05 | 2,518,299 | -0.15(-0.32%) |
Oct 12, 2018 | 47.26 | 47.26 | 45.37 | 46.20 | 5,438,916 | -0.15(-0.33%) |
Oct 11, 2018 | 46.94 | 47.64 | 46.18 | 46.35 | 8,186,992 | -0.65(-1.38%) |
Oct 10, 2018 | 49.07 | 49.22 | 46.95 | 47.00 | 6,175,659 | -1.98(-4.04%) |
Oct 09, 2018 | 49.31 | 49.40 | 48.72 | 48.98 | 5,201,124 | -0.44(-0.89%) |
Oct 08, 2018 | 48.90 | 49.60 | 48.83 | 49.42 | 3,634,270 | +0.44(+0.89%) |
Oct 05, 2018 | 49.38 | 49.79 | 48.79 | 48.98 | 3,984,941 | -0.31(-0.62%) |
Oct 04, 2018 | 48.86 | 49.54 | 48.70 | 49.29 | 5,780,642 | +0.47(+0.95%) |
Oct 03, 2018 | 48.82 | 49.29 | 48.29 | 48.82 | 4,371,019 | +0.36(+0.75%) |
Oct 02, 2018 | 48.46 | 48.81 | 47.98 | 48.46 | 3,732,187 | -0.03(-0.07%) |