Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 40.32 | 40.36 | 39.87 | 40.20 | 12,457,325 | +0.13(+0.32%) |
Dec 28, 2018 | 40.66 | 40.76 | 39.92 | 40.07 | 15,569,123 | -0.28(-0.69%) |
Dec 27, 2018 | 39.68 | 40.37 | 39.08 | 40.35 | 19,969,434 | +0.50(+1.26%) |
Dec 26, 2018 | 38.95 | 39.87 | 38.77 | 39.85 | 16,891,024 | +0.83(+2.13%) |
Dec 24, 2018 | 40.43 | 40.64 | 38.91 | 39.02 | 12,642,838 | -1.37(-3.38%) |
Dec 21, 2018 | 40.12 | 41.39 | 40.10 | 40.39 | 38,254,312 | +0.03(+0.06%) |
Dec 20, 2018 | 40.59 | 40.86 | 39.99 | 40.36 | 24,217,138 | -0.31(-0.75%) |
Dec 19, 2018 | 40.96 | 41.40 | 40.43 | 40.67 | 21,087,086 | -0.36(-0.87%) |
Dec 18, 2018 | 41.27 | 41.46 | 40.62 | 41.02 | 16,979,934 | -0.01(-0.02%) |
Dec 17, 2018 | 41.89 | 42.05 | 40.77 | 41.03 | 21,770,054 | -0.86(-2.05%) |
Dec 14, 2018 | 41.80 | 42.04 | 41.62 | 41.89 | 16,296,925 | -0.11(-0.26%) |
Dec 13, 2018 | 41.36 | 42.12 | 41.24 | 42.00 | 14,962,541 | +0.21(+0.51%) |
Dec 12, 2018 | 42.41 | 42.47 | 41.76 | 41.79 | 14,507,082 | -0.27(-0.65%) |
Dec 11, 2018 | 42.10 | 42.46 | 41.75 | 42.06 | 19,486,080 | +0.25(+0.61%) |
Dec 10, 2018 | 41.98 | 41.98 | 41.15 | 41.80 | 14,523,048 | +0.13(+0.31%) |
Dec 07, 2018 | 42.08 | 42.18 | 41.50 | 41.68 | 18,334,158 | -0.25(-0.59%) |
Dec 06, 2018 | 42.03 | 42.14 | 41.31 | 41.92 | 20,166,948 | -0.17(-0.40%) |
Dec 04, 2018 | 42.42 | 42.88 | 42.03 | 42.09 | 22,449,852 | -0.09(-0.22%) |
Dec 03, 2018 | 42.34 | 42.42 | 41.51 | 42.19 | 17,511,506 | -0.60(-1.41%) |
Nov 30, 2018 | 41.60 | 42.86 | 41.59 | 42.79 | 30,080,408 | +1.21(+2.90%) |
Nov 29, 2018 | 41.84 | 41.97 | 41.58 | 41.58 | 13,538,810 | -0.29(-0.69%) |
Nov 28, 2018 | 41.45 | 41.88 | 41.45 | 41.87 | 13,495,294 | +0.29(+0.69%) |
Nov 27, 2018 | 41.17 | 41.61 | 41.05 | 41.59 | 10,895,070 | +0.42(+1.02%) |
Nov 26, 2018 | 41.28 | 41.47 | 41.00 | 41.16 | 10,873,818 | -0.13(-0.31%) |
Nov 23, 2018 | 41.06 | 41.47 | 40.90 | 41.29 | 5,689,431 | +0.24(+0.60%) |
Nov 21, 2018 | 41.05 | 41.05 | 41.05 | 0 | -0.55(-1.32%) | |
Nov 20, 2018 | 42.81 | 42.82 | 41.45 | 41.59 | 19,298,090 | -0.95(-2.24%) |
Nov 19, 2018 | 42.38 | 42.76 | 42.33 | 42.55 | 15,485,263 | +0.29(+0.68%) |
Nov 16, 2018 | 41.83 | 42.33 | 41.80 | 42.26 | 15,914,951 | +0.36(+0.86%) |
Nov 15, 2018 | 41.83 | 41.91 | 41.50 | 41.90 | 14,245,319 | -0.02(-0.04%) |
Nov 14, 2018 | 41.99 | 42.07 | 41.77 | 41.91 | 14,365,084 | -0.08(-0.20%) |
Nov 13, 2018 | 41.96 | 42.12 | 41.76 | 42.00 | 16,469,617 | -0.01(-0.02%) |
Nov 12, 2018 | 41.79 | 42.32 | 41.73 | 42.01 | 16,470,118 | +0.16(+0.38%) |
Nov 09, 2018 | 41.60 | 42.02 | 41.58 | 41.85 | 14,718,988 | +0.29(+0.71%) |
Nov 08, 2018 | 41.38 | 41.59 | 41.36 | 41.55 | 11,399,001 | -0.03(-0.08%) |
Nov 07, 2018 | 41.60 | 41.74 | 41.30 | 41.59 | 14,512,526 | +0.22(+0.53%) |
Nov 06, 2018 | 40.98 | 41.38 | 40.94 | 41.37 | 16,753,596 | +0.35(+0.86%) |
Nov 05, 2018 | 40.43 | 41.09 | 40.36 | 41.01 | 19,451,176 | +0.58(+1.44%) |
Nov 02, 2018 | 40.28 | 40.43 | 39.96 | 40.43 | 20,876,524 | +0.22(+0.54%) |
Nov 01, 2018 | 40.27 | 40.56 | 39.83 | 40.21 | 19,581,422 | -0.12(-0.29%) |
Oct 31, 2018 | 40.01 | 40.50 | 39.77 | 40.33 | 30,046,784 | +0.21(+0.52%) |
Oct 30, 2018 | 39.27 | 40.21 | 38.78 | 40.12 | 24,800,874 | +0.99(+2.52%) |
Oct 29, 2018 | 38.87 | 39.22 | 38.79 | 39.13 | 24,850,194 | +0.45(+1.18%) |
Oct 26, 2018 | 39.06 | 39.15 | 38.27 | 38.68 | 25,474,582 | -0.50(-1.27%) |
Oct 25, 2018 | 39.29 | 39.37 | 38.85 | 39.18 | 16,738,901 | -0.19(-0.47%) |
Oct 24, 2018 | 39.03 | 39.92 | 38.95 | 39.36 | 25,656,178 | +0.31(+0.80%) |
Oct 23, 2018 | 38.43 | 39.13 | 38.28 | 39.05 | 20,756,354 | +0.33(+0.85%) |
Oct 22, 2018 | 39.06 | 39.13 | 38.59 | 38.72 | 16,957,220 | -0.30(-0.78%) |
Oct 19, 2018 | 38.60 | 39.16 | 38.60 | 39.03 | 16,607,669 | +0.61(+1.58%) |
Oct 18, 2018 | 38.66 | 38.81 | 38.29 | 38.42 | 15,097,167 | -0.21(-0.55%) |
Oct 17, 2018 | 38.25 | 38.74 | 38.21 | 38.63 | 13,125,248 | +0.31(+0.81%) |
Oct 16, 2018 | 37.92 | 38.41 | 37.79 | 38.32 | 12,397,098 | +0.49(+1.29%) |
Oct 15, 2018 | 37.60 | 38.13 | 37.56 | 37.83 | 13,781,389 | +0.19(+0.51%) |
Oct 12, 2018 | 37.47 | 37.80 | 37.27 | 37.64 | 14,744,750 | +0.03(+0.09%) |
Oct 11, 2018 | 38.58 | 38.72 | 37.48 | 37.60 | 20,984,282 | -0.88(-2.28%) |
Oct 10, 2018 | 39.00 | 39.34 | 38.47 | 38.48 | 16,521,880 | -0.60(-1.53%) |
Oct 09, 2018 | 39.07 | 39.21 | 38.93 | 39.08 | 12,850,668 | -0.08(-0.19%) |
Oct 08, 2018 | 38.74 | 39.24 | 38.72 | 39.15 | 11,643,923 | +0.51(+1.31%) |
Oct 05, 2018 | 38.70 | 38.88 | 38.49 | 38.65 | 10,368,812 | +0.03(+0.07%) |
Oct 04, 2018 | 38.46 | 38.66 | 38.26 | 38.62 | 11,375,985 | -0.02(-0.04%) |
Oct 03, 2018 | 39.13 | 39.21 | 38.58 | 38.64 | 12,515,575 | -0.54(-1.38%) |
Oct 02, 2018 | 38.98 | 39.21 | 38.80 | 39.18 | 8,859,554 | +0.24(+0.61%) |