Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 32.15 | 32.40 | 31.62 | 32.24 | 5,188,522 | +0.25(+0.78%) |
Dec 28, 2018 | 31.89 | 32.39 | 31.71 | 31.99 | 4,664,897 | +0.22(+0.68%) |
Dec 27, 2018 | 31.35 | 31.78 | 30.72 | 31.77 | 3,803,056 | -0.08(-0.24%) |
Dec 26, 2018 | 30.45 | 31.87 | 30.14 | 31.85 | 4,538,442 | +1.49(+4.92%) |
Dec 24, 2018 | 30.71 | 30.97 | 30.33 | 30.36 | 3,725,036 | -0.60(-1.92%) |
Dec 21, 2018 | 31.51 | 32.00 | 30.87 | 30.95 | 8,446,814 | -0.54(-1.72%) |
Dec 20, 2018 | 31.38 | 31.82 | 31.19 | 31.50 | 7,896,972 | -0.09(-0.27%) |
Dec 19, 2018 | 32.47 | 32.77 | 31.42 | 31.58 | 4,688,562 | -0.86(-2.64%) |
Dec 18, 2018 | 33.08 | 33.41 | 32.29 | 32.44 | 4,168,208 | -0.45(-1.36%) |
Dec 17, 2018 | 33.03 | 33.67 | 32.76 | 32.89 | 4,439,815 | -0.28(-0.85%) |
Dec 14, 2018 | 33.40 | 34.01 | 33.08 | 33.17 | 4,067,011 | -0.55(-1.63%) |
Dec 13, 2018 | 34.63 | 34.69 | 33.65 | 33.72 | 5,282,910 | -0.85(-2.45%) |
Dec 12, 2018 | 34.61 | 35.05 | 34.23 | 34.57 | 4,597,577 | +0.39(+1.15%) |
Dec 11, 2018 | 35.04 | 35.06 | 34.05 | 34.17 | 5,027,185 | -0.33(-0.94%) |
Dec 10, 2018 | 35.11 | 35.23 | 34.10 | 34.50 | 5,597,875 | -0.70(-2.00%) |
Dec 07, 2018 | 35.60 | 36.16 | 34.94 | 35.20 | 4,903,935 | -0.51(-1.42%) |
Dec 06, 2018 | 35.25 | 35.71 | 34.76 | 35.71 | 6,622,060 | -0.26(-0.71%) |
Dec 04, 2018 | 37.71 | 37.81 | 35.68 | 35.96 | 7,790,175 | -2.02(-5.32%) |
Dec 03, 2018 | 38.47 | 38.55 | 37.63 | 37.99 | 2,994,562 | -0.02(-0.04%) |
Nov 30, 2018 | 37.46 | 38.11 | 37.35 | 38.00 | 1,636,978 | +0.49(+1.30%) |
Nov 29, 2018 | 37.32 | 37.75 | 37.12 | 37.51 | 1,277,184 | -0.15(-0.39%) |
Nov 28, 2018 | 37.33 | 37.66 | 36.70 | 37.66 | 2,172,939 | +0.49(+1.31%) |
Nov 27, 2018 | 37.25 | 37.49 | 37.01 | 37.17 | 2,847,642 | -0.24(-0.64%) |
Nov 26, 2018 | 37.03 | 37.63 | 37.03 | 37.41 | 3,612,652 | +0.75(+2.06%) |
Nov 23, 2018 | 36.44 | 37.01 | 36.31 | 36.66 | 681,043 | -0.06(-0.16%) |
Nov 21, 2018 | 36.72 | 36.72 | 36.72 | 0 | +0.14(+0.37%) | |
Nov 20, 2018 | 36.83 | 37.19 | 36.49 | 36.58 | 2,875,275 | -0.69(-1.84%) |
Nov 19, 2018 | 37.39 | 37.75 | 36.98 | 37.27 | 3,483,090 | -0.15(-0.39%) |
Nov 16, 2018 | 37.15 | 37.51 | 37.06 | 37.41 | 1,791,575 | -0.06(-0.16%) |
Nov 15, 2018 | 36.52 | 37.51 | 36.23 | 37.47 | 3,943,334 | +0.69(+1.86%) |
Nov 14, 2018 | 37.72 | 37.84 | 36.39 | 36.79 | 4,951,480 | -0.73(-1.94%) |
Nov 13, 2018 | 37.31 | 38.04 | 37.31 | 37.51 | 2,220,768 | +0.27(+0.74%) |
Nov 12, 2018 | 37.63 | 37.81 | 37.21 | 37.24 | 2,521,332 | -0.47(-1.25%) |
Nov 09, 2018 | 37.99 | 38.24 | 37.47 | 37.71 | 4,163,269 | -0.33(-0.86%) |
Nov 08, 2018 | 37.76 | 38.29 | 37.69 | 38.04 | 2,840,547 | +0.16(+0.43%) |
Nov 07, 2018 | 37.75 | 37.94 | 37.16 | 37.87 | 5,974,964 | +0.25(+0.66%) |
Nov 06, 2018 | 37.36 | 37.81 | 37.13 | 37.63 | 4,958,988 | +0.21(+0.57%) |
Nov 05, 2018 | 37.20 | 37.58 | 37.13 | 37.41 | 2,598,744 | +0.14(+0.37%) |
Nov 02, 2018 | 37.47 | 37.69 | 36.91 | 37.27 | 3,956,634 | +0.12(+0.32%) |
Nov 01, 2018 | 36.90 | 37.29 | 36.83 | 37.15 | 3,327,929 | +0.42(+1.14%) |
Oct 31, 2018 | 36.63 | 37.17 | 36.54 | 36.73 | 4,003,465 | +0.48(+1.32%) |
Oct 30, 2018 | 35.90 | 36.28 | 35.59 | 36.25 | 6,431,593 | +0.42(+1.17%) |
Oct 29, 2018 | 35.71 | 36.35 | 35.51 | 35.83 | 10,218,040 | +0.63(+1.80%) |
Oct 26, 2018 | 35.12 | 35.58 | 34.74 | 35.20 | 4,932,521 | -0.31(-0.87%) |
Oct 25, 2018 | 34.77 | 35.77 | 34.75 | 35.51 | 3,617,564 | +0.92(+2.65%) |
Oct 24, 2018 | 36.04 | 36.04 | 34.55 | 34.59 | 4,629,790 | -1.49(-4.13%) |
Oct 23, 2018 | 35.45 | 36.31 | 35.41 | 36.08 | 4,733,224 | -0.02(-0.05%) |
Oct 22, 2018 | 37.25 | 37.45 | 36.01 | 36.10 | 3,456,287 | -1.05(-2.84%) |
Oct 19, 2018 | 37.35 | 37.80 | 37.03 | 37.15 | 3,060,905 | -0.51(-1.34%) |
Oct 18, 2018 | 38.27 | 38.51 | 37.59 | 37.66 | 3,007,916 | -0.70(-1.83%) |
Oct 17, 2018 | 38.03 | 38.72 | 37.62 | 38.36 | 3,718,866 | +0.21(+0.56%) |
Oct 16, 2018 | 38.16 | 38.17 | 37.46 | 38.15 | 4,130,786 | +0.23(+0.61%) |
Oct 15, 2018 | 37.79 | 38.23 | 37.69 | 37.92 | 2,499,905 | +0.06(+0.16%) |
Oct 12, 2018 | 38.99 | 39.06 | 36.97 | 37.86 | 6,162,880 | -0.66(-1.71%) |
Oct 11, 2018 | 39.53 | 39.68 | 38.47 | 38.52 | 6,443,781 | -1.23(-3.10%) |
Oct 10, 2018 | 40.43 | 40.72 | 39.71 | 39.75 | 2,391,762 | -0.68(-1.67%) |
Oct 09, 2018 | 40.55 | 40.65 | 40.21 | 40.43 | 1,294,497 | -0.18(-0.44%) |
Oct 08, 2018 | 40.17 | 40.74 | 40.09 | 40.61 | 2,104,252 | +0.34(+0.85%) |
Oct 05, 2018 | 40.69 | 40.80 | 40.15 | 40.27 | 2,918,325 | -0.39(-0.97%) |
Oct 04, 2018 | 40.54 | 41.19 | 40.38 | 40.66 | 5,776,454 | +0.11(+0.27%) |
Oct 03, 2018 | 39.89 | 40.69 | 39.75 | 40.55 | 4,136,718 | +0.93(+2.36%) |
Oct 02, 2018 | 39.71 | 39.95 | 39.38 | 39.61 | 5,868,237 | -0.15(-0.39%) |