Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 37.24 | 37.72 | 36.96 | 37.51 | 2,951,579 | +0.42(+1.13%) |
Dec 28, 2018 | 37.23 | 37.67 | 36.69 | 37.09 | 4,900,713 | +0.00(+0.00%) |
Dec 27, 2018 | 36.61 | 37.09 | 35.69 | 37.09 | 3,296,891 | +0.01(+0.02%) |
Dec 26, 2018 | 35.87 | 37.10 | 35.09 | 37.08 | 4,044,698 | +1.36(+3.82%) |
Dec 24, 2018 | 36.88 | 36.93 | 35.69 | 35.72 | 2,287,320 | -1.26(-3.40%) |
Dec 21, 2018 | 37.69 | 38.51 | 36.73 | 36.98 | 7,253,536 | -0.72(-1.90%) |
Dec 20, 2018 | 38.34 | 38.86 | 37.11 | 37.69 | 5,533,173 | -0.69(-1.80%) |
Dec 19, 2018 | 39.15 | 39.57 | 38.14 | 38.38 | 4,979,026 | -0.77(-1.96%) |
Dec 18, 2018 | 40.39 | 40.46 | 38.76 | 39.15 | 3,890,343 | -0.73(-1.84%) |
Dec 17, 2018 | 40.96 | 41.08 | 39.65 | 39.88 | 4,378,489 | -1.77(-4.25%) |
Dec 14, 2018 | 43.05 | 43.37 | 41.53 | 41.65 | 4,272,364 | -1.94(-4.45%) |
Dec 13, 2018 | 44.75 | 44.75 | 43.20 | 43.59 | 3,545,968 | -1.11(-2.49%) |
Dec 12, 2018 | 44.83 | 45.75 | 44.68 | 44.70 | 2,681,400 | +0.16(+0.35%) |
Dec 11, 2018 | 44.57 | 45.28 | 43.97 | 44.55 | 2,861,876 | +0.41(+0.92%) |
Dec 10, 2018 | 44.85 | 44.87 | 42.87 | 44.14 | 4,424,883 | -0.72(-1.60%) |
Dec 07, 2018 | 45.31 | 46.13 | 44.75 | 44.85 | 5,029,556 | -0.75(-1.64%) |
Dec 06, 2018 | 45.34 | 45.60 | 43.41 | 45.60 | 5,819,969 | -0.22(-0.47%) |
Dec 04, 2018 | 46.59 | 46.92 | 45.27 | 45.82 | 6,189,502 | -0.94(-2.01%) |
Dec 03, 2018 | 45.76 | 47.03 | 45.69 | 46.76 | 8,414,730 | +1.14(+2.50%) |
Nov 30, 2018 | 45.95 | 45.95 | 45.02 | 45.62 | 5,339,644 | -0.16(-0.35%) |
Nov 29, 2018 | 45.60 | 46.22 | 45.40 | 45.78 | 3,432,332 | +0.12(+0.25%) |
Nov 28, 2018 | 45.24 | 45.67 | 44.81 | 45.66 | 6,212,080 | +0.46(+1.01%) |
Nov 27, 2018 | 44.41 | 45.34 | 44.33 | 45.20 | 5,917,308 | +0.79(+1.78%) |
Nov 26, 2018 | 44.51 | 45.01 | 44.04 | 44.41 | 6,177,054 | +0.42(+0.95%) |
Nov 23, 2018 | 44.10 | 44.22 | 43.47 | 44.00 | 1,171,844 | -0.19(-0.43%) |
Nov 21, 2018 | 44.19 | 44.19 | 44.19 | 0 | +0.17(+0.38%) | |
Nov 20, 2018 | 45.27 | 45.41 | 43.61 | 44.02 | 5,312,255 | -1.38(-3.04%) |
Nov 19, 2018 | 46.10 | 46.73 | 45.20 | 45.40 | 6,104,154 | -0.74(-1.60%) |
Nov 16, 2018 | 47.30 | 47.55 | 46.01 | 46.14 | 7,746,312 | -1.81(-3.77%) |
Nov 15, 2018 | 47.34 | 47.96 | 46.28 | 47.95 | 4,529,555 | +0.27(+0.56%) |
Nov 14, 2018 | 47.44 | 48.52 | 46.84 | 47.68 | 5,221,579 | +0.48(+1.02%) |
Nov 13, 2018 | 46.63 | 47.72 | 46.54 | 47.20 | 3,205,160 | +0.67(+1.43%) |
Nov 12, 2018 | 46.04 | 46.83 | 45.74 | 46.53 | 3,344,750 | +0.52(+1.12%) |
Nov 09, 2018 | 46.98 | 47.09 | 45.31 | 46.02 | 5,049,387 | -0.68(-1.46%) |
Nov 08, 2018 | 44.06 | 46.76 | 42.61 | 46.70 | 8,944,842 | +2.06(+4.62%) |
Nov 07, 2018 | 43.93 | 44.68 | 43.76 | 44.64 | 3,498,675 | +0.93(+2.13%) |
Nov 06, 2018 | 42.70 | 43.76 | 42.36 | 43.71 | 3,548,878 | +0.37(+0.84%) |
Nov 05, 2018 | 42.92 | 43.49 | 42.91 | 43.34 | 2,353,330 | +0.54(+1.26%) |
Nov 02, 2018 | 44.02 | 44.20 | 42.54 | 42.80 | 2,865,069 | -0.97(-2.22%) |
Nov 01, 2018 | 42.10 | 43.85 | 42.05 | 43.77 | 3,988,602 | +1.67(+3.97%) |
Oct 31, 2018 | 43.02 | 43.09 | 41.71 | 42.10 | 5,647,616 | -0.81(-1.88%) |
Oct 30, 2018 | 41.92 | 42.94 | 41.60 | 42.91 | 5,102,597 | +1.11(+2.65%) |
Oct 29, 2018 | 42.11 | 42.80 | 41.27 | 41.80 | 3,296,005 | +0.27(+0.64%) |
Oct 26, 2018 | 41.63 | 41.88 | 40.74 | 41.53 | 5,304,068 | -0.60(-1.42%) |
Oct 25, 2018 | 41.51 | 42.57 | 40.69 | 42.13 | 5,143,597 | +0.87(+2.10%) |
Oct 24, 2018 | 42.98 | 43.51 | 41.19 | 41.27 | 8,204,836 | -1.86(-4.30%) |
Oct 23, 2018 | 42.86 | 43.39 | 42.37 | 43.12 | 3,857,136 | -0.15(-0.35%) |
Oct 22, 2018 | 44.26 | 44.53 | 43.09 | 43.27 | 4,428,156 | -0.98(-2.22%) |
Oct 19, 2018 | 44.45 | 45.41 | 44.04 | 44.26 | 3,610,843 | -0.19(-0.43%) |
Oct 18, 2018 | 44.55 | 44.93 | 44.22 | 44.45 | 4,296,216 | -0.08(-0.19%) |
Oct 17, 2018 | 43.81 | 45.38 | 43.74 | 44.53 | 5,230,262 | +0.72(+1.65%) |
Oct 16, 2018 | 43.15 | 44.00 | 42.89 | 43.81 | 5,863,811 | +0.93(+2.17%) |
Oct 15, 2018 | 42.91 | 43.40 | 42.85 | 42.87 | 3,275,645 | -0.08(-0.19%) |
Oct 12, 2018 | 43.23 | 43.26 | 42.48 | 42.96 | 4,772,832 | +0.08(+0.19%) |
Oct 11, 2018 | 45.03 | 45.16 | 42.78 | 42.87 | 8,259,559 | -2.24(-4.96%) |
Oct 10, 2018 | 45.31 | 46.29 | 45.05 | 45.11 | 4,226,918 | -0.13(-0.29%) |
Oct 09, 2018 | 45.19 | 45.39 | 44.40 | 45.25 | 2,205,360 | -0.05(-0.11%) |
Oct 08, 2018 | 44.70 | 45.46 | 44.70 | 45.30 | 2,172,026 | +0.54(+1.21%) |
Oct 05, 2018 | 44.59 | 45.24 | 44.59 | 44.75 | 2,486,593 | +0.17(+0.37%) |
Oct 04, 2018 | 44.68 | 45.17 | 44.41 | 44.59 | 3,495,848 | -0.32(-0.70%) |
Oct 03, 2018 | 45.06 | 45.37 | 44.88 | 44.90 | 3,812,794 | -0.01(-0.02%) |
Oct 02, 2018 | 44.90 | 45.30 | 44.66 | 44.91 | 2,164,121 | +0.03(+0.07%) |