Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 40.24 | 40.40 | 37.73 | 39.21 | 1,515,100 | -0.59(-1.48%) |
Dec 28, 2018 | 40.14 | 40.45 | 38.88 | 39.80 | 817,300 | -0.37(-0.92%) |
Dec 27, 2018 | 38.18 | 40.20 | 38.00 | 40.17 | 1,629,598 | +1.04(+2.66%) |
Dec 26, 2018 | 35.95 | 39.20 | 35.79 | 39.13 | 1,308,868 | +3.58(+10.07%) |
Dec 24, 2018 | 34.41 | 36.95 | 34.41 | 35.55 | 1,123,000 | +0.59(+1.69%) |
Dec 21, 2018 | 37.50 | 37.51 | 34.21 | 34.96 | 7,189,700 | -2.27(-6.10%) |
Dec 20, 2018 | 39.25 | 40.09 | 36.14 | 37.23 | 2,439,879 | -2.10(-5.34%) |
Dec 19, 2018 | 39.53 | 41.15 | 38.91 | 39.33 | 1,888,823 | -0.27(-0.68%) |
Dec 18, 2018 | 38.26 | 40.10 | 38.26 | 39.60 | 1,555,052 | +1.33(+3.48%) |
Dec 17, 2018 | 41.90 | 42.22 | 37.91 | 38.27 | 2,557,237 | -4.20(-9.89%) |
Dec 14, 2018 | 41.11 | 44.00 | 41.00 | 42.47 | 2,855,200 | +0.61(+1.46%) |
Dec 13, 2018 | 41.33 | 42.49 | 41.01 | 41.86 | 1,258,288 | +0.64(+1.55%) |
Dec 12, 2018 | 40.75 | 42.72 | 40.20 | 41.22 | 1,910,572 | +1.46(+3.67%) |
Dec 11, 2018 | 41.25 | 41.99 | 39.42 | 39.76 | 1,825,204 | -0.84(-2.07%) |
Dec 10, 2018 | 39.30 | 41.90 | 39.18 | 40.60 | 1,923,723 | +0.21(+0.52%) |
Dec 07, 2018 | 42.61 | 43.40 | 39.10 | 40.39 | 2,129,200 | -2.59(-6.03%) |
Dec 06, 2018 | 38.30 | 43.06 | 37.15 | 42.98 | 5,616,174 | +5.77(+15.51%) |
Dec 04, 2018 | 38.84 | 40.20 | 36.99 | 37.21 | 2,096,200 | -1.91(-4.88%) |
Dec 03, 2018 | 40.99 | 41.00 | 38.38 | 39.12 | 2,160,005 | -0.14(-0.36%) |
Nov 30, 2018 | 37.72 | 39.31 | 37.19 | 39.26 | 2,069,000 | +1.70(+4.53%) |
Nov 29, 2018 | 36.58 | 37.84 | 36.58 | 37.56 | 1,654,173 | +0.66(+1.79%) |
Nov 28, 2018 | 35.16 | 36.91 | 35.01 | 36.90 | 1,315,679 | +2.29(+6.62%) |
Nov 27, 2018 | 34.25 | 34.87 | 33.91 | 34.61 | 794,754 | -0.07(-0.20%) |
Nov 26, 2018 | 34.46 | 34.76 | 33.55 | 34.68 | 961,802 | +0.83(+2.45%) |
Nov 23, 2018 | 33.11 | 34.30 | 32.54 | 33.85 | 280,400 | +0.37(+1.11%) |
Nov 21, 2018 | 33.48 | 33.48 | 33.48 | 0 | +1.23(+3.81%) | |
Nov 20, 2018 | 31.28 | 34.05 | 30.72 | 32.25 | 2,055,336 | -0.85(-2.57%) |
Nov 19, 2018 | 37.60 | 37.97 | 31.71 | 33.10 | 2,993,651 | -4.55(-12.08%) |
Nov 16, 2018 | 40.26 | 40.39 | 37.57 | 37.65 | 1,853,600 | -3.34(-8.15%) |
Nov 15, 2018 | 40.03 | 41.60 | 39.80 | 40.99 | 1,518,245 | +0.90(+2.24%) |
Nov 14, 2018 | 41.00 | 41.33 | 39.87 | 40.09 | 839,586 | -0.23(-0.57%) |
Nov 13, 2018 | 39.27 | 40.75 | 39.08 | 40.32 | 533,661 | +0.98(+2.49%) |
Nov 12, 2018 | 40.52 | 40.57 | 38.07 | 39.34 | 961,187 | -1.37(-3.37%) |
Nov 09, 2018 | 41.74 | 41.85 | 39.95 | 40.71 | 648,600 | -1.03(-2.47%) |
Nov 08, 2018 | 41.25 | 42.48 | 40.89 | 41.74 | 617,513 | +0.54(+1.31%) |
Nov 07, 2018 | 41.07 | 42.29 | 40.34 | 41.20 | 1,445,109 | +0.23(+0.56%) |
Nov 06, 2018 | 39.81 | 41.08 | 39.61 | 40.97 | 911,753 | +1.20(+3.02%) |
Nov 05, 2018 | 39.84 | 40.00 | 38.75 | 39.77 | 1,028,037 | +0.35(+0.89%) |
Nov 02, 2018 | 39.26 | 39.85 | 38.07 | 39.42 | 1,435,300 | +0.46(+1.18%) |
Nov 01, 2018 | 36.30 | 39.37 | 35.25 | 38.96 | 2,498,292 | +2.67(+7.36%) |
Oct 31, 2018 | 36.59 | 36.87 | 35.19 | 36.29 | 1,047,794 | +0.80(+2.25%) |
Oct 30, 2018 | 33.97 | 35.67 | 33.48 | 35.49 | 859,779 | +1.32(+3.86%) |
Oct 29, 2018 | 34.70 | 35.50 | 33.45 | 34.17 | 1,279,198 | +0.42(+1.24%) |
Oct 26, 2018 | 34.49 | 35.01 | 33.24 | 33.75 | 1,511,500 | -2.00(-5.59%) |
Oct 25, 2018 | 34.60 | 36.20 | 34.02 | 35.75 | 890,307 | +1.73(+5.09%) |
Oct 24, 2018 | 35.55 | 36.05 | 33.94 | 34.02 | 1,019,368 | -1.51(-4.25%) |
Oct 23, 2018 | 35.23 | 36.00 | 34.10 | 35.53 | 1,048,093 | -0.77(-2.12%) |
Oct 22, 2018 | 36.14 | 36.72 | 34.94 | 36.30 | 1,063,755 | +0.62(+1.74%) |
Oct 19, 2018 | 37.11 | 37.91 | 35.56 | 35.68 | 1,188,300 | -1.10(-2.99%) |
Oct 18, 2018 | 37.95 | 38.38 | 36.44 | 36.78 | 1,073,134 | -1.13(-2.98%) |
Oct 17, 2018 | 39.10 | 39.12 | 37.18 | 37.91 | 1,122,882 | -1.05(-2.70%) |
Oct 16, 2018 | 37.30 | 39.13 | 37.06 | 38.96 | 1,126,941 | +2.10(+5.70%) |
Oct 15, 2018 | 36.30 | 37.59 | 35.70 | 36.86 | 1,033,810 | +0.56(+1.54%) |
Oct 12, 2018 | 37.09 | 37.24 | 34.98 | 36.30 | 1,437,500 | +1.75(+5.07%) |
Oct 11, 2018 | 33.00 | 36.07 | 33.00 | 34.55 | 2,008,088 | +1.01(+3.01%) |
Oct 10, 2018 | 35.19 | 35.84 | 33.44 | 33.54 | 1,923,498 | -2.19(-6.13%) |
Oct 09, 2018 | 36.19 | 37.20 | 35.63 | 35.73 | 1,039,501 | -0.62(-1.71%) |
Oct 08, 2018 | 36.72 | 37.22 | 35.60 | 36.35 | 1,166,752 | -0.69(-1.86%) |
Oct 05, 2018 | 37.52 | 37.78 | 35.60 | 37.04 | 1,484,200 | -0.77(-2.04%) |
Oct 04, 2018 | 38.30 | 38.37 | 36.58 | 37.81 | 1,315,873 | -0.40(-1.05%) |
Oct 03, 2018 | 38.07 | 38.61 | 36.37 | 38.21 | 1,389,706 | +1.18(+3.19%) |
Oct 02, 2018 | 39.79 | 40.41 | 36.79 | 37.03 | 2,329,111 | -2.90(-7.26%) |