Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 40.30 | 40.35 | 39.85 | 40.19 | 12,461,866 | +0.13(+0.32%) |
Dec 28, 2018 | 40.64 | 40.75 | 39.91 | 40.06 | 15,574,799 | -0.28(-0.69%) |
Dec 27, 2018 | 39.67 | 40.35 | 39.06 | 40.34 | 19,976,714 | +0.50(+1.26%) |
Dec 26, 2018 | 38.94 | 39.85 | 38.75 | 39.84 | 16,897,182 | +0.83(+2.13%) |
Dec 24, 2018 | 40.41 | 40.63 | 38.90 | 39.01 | 12,647,447 | -1.37(-3.38%) |
Dec 21, 2018 | 40.11 | 41.37 | 40.08 | 40.37 | 38,268,260 | +0.03(+0.06%) |
Dec 20, 2018 | 40.58 | 40.85 | 39.97 | 40.35 | 24,225,966 | -0.31(-0.75%) |
Dec 19, 2018 | 40.94 | 41.38 | 40.41 | 40.65 | 21,094,774 | -0.36(-0.87%) |
Dec 18, 2018 | 41.25 | 41.44 | 40.61 | 41.01 | 16,986,124 | -0.01(-0.02%) |
Dec 17, 2018 | 41.87 | 42.04 | 40.75 | 41.02 | 21,777,990 | -0.86(-2.05%) |
Dec 14, 2018 | 41.78 | 42.03 | 41.60 | 41.87 | 16,302,867 | -0.11(-0.26%) |
Dec 13, 2018 | 41.35 | 42.10 | 41.22 | 41.98 | 14,967,996 | +0.21(+0.51%) |
Dec 12, 2018 | 42.39 | 42.45 | 41.75 | 41.77 | 14,512,371 | -0.27(-0.65%) |
Dec 11, 2018 | 42.09 | 42.44 | 41.74 | 42.04 | 19,493,184 | +0.25(+0.61%) |
Dec 10, 2018 | 41.97 | 41.97 | 41.14 | 41.79 | 14,528,343 | +0.13(+0.31%) |
Dec 07, 2018 | 42.07 | 42.16 | 41.48 | 41.66 | 18,340,844 | -0.25(-0.59%) |
Dec 06, 2018 | 42.02 | 42.12 | 41.30 | 41.91 | 20,174,300 | -0.17(-0.40%) |
Dec 04, 2018 | 42.41 | 42.87 | 42.01 | 42.08 | 22,458,036 | -0.09(-0.22%) |
Dec 03, 2018 | 42.32 | 42.40 | 41.49 | 42.17 | 17,517,890 | -0.60(-1.41%) |
Nov 30, 2018 | 41.59 | 42.85 | 41.58 | 42.77 | 30,091,374 | +1.21(+2.90%) |
Nov 29, 2018 | 41.82 | 41.95 | 41.56 | 41.57 | 13,543,746 | -0.29(-0.69%) |
Nov 28, 2018 | 41.44 | 41.87 | 41.44 | 41.86 | 13,500,212 | +0.29(+0.69%) |
Nov 27, 2018 | 41.16 | 41.60 | 41.03 | 41.57 | 10,899,041 | +0.42(+1.02%) |
Nov 26, 2018 | 41.27 | 41.45 | 40.98 | 41.15 | 10,877,782 | -0.13(-0.31%) |
Nov 23, 2018 | 41.05 | 41.45 | 40.88 | 41.28 | 5,691,505 | +0.24(+0.60%) |
Nov 21, 2018 | 41.03 | 41.03 | 41.03 | 0 | -0.55(-1.32%) | |
Nov 20, 2018 | 42.79 | 42.81 | 41.44 | 41.58 | 19,305,124 | -0.95(-2.24%) |
Nov 19, 2018 | 42.36 | 42.74 | 42.31 | 42.53 | 15,490,907 | +0.29(+0.68%) |
Nov 16, 2018 | 41.82 | 42.31 | 41.79 | 42.24 | 15,920,752 | +0.36(+0.86%) |
Nov 15, 2018 | 41.82 | 41.89 | 41.49 | 41.88 | 14,250,511 | -0.02(-0.04%) |
Nov 14, 2018 | 41.98 | 42.05 | 41.76 | 41.90 | 14,370,320 | -0.08(-0.20%) |
Nov 13, 2018 | 41.94 | 42.10 | 41.75 | 41.98 | 16,475,620 | -0.01(-0.02%) |
Nov 12, 2018 | 41.77 | 42.30 | 41.71 | 41.99 | 16,476,121 | +0.16(+0.38%) |
Nov 09, 2018 | 41.59 | 42.01 | 41.56 | 41.83 | 14,724,353 | +0.29(+0.71%) |
Nov 08, 2018 | 41.36 | 41.57 | 41.34 | 41.54 | 11,403,156 | -0.03(-0.08%) |
Nov 07, 2018 | 41.59 | 41.72 | 41.28 | 41.57 | 14,517,815 | +0.22(+0.53%) |
Nov 06, 2018 | 40.96 | 41.37 | 40.92 | 41.35 | 16,759,702 | +0.35(+0.86%) |
Nov 05, 2018 | 40.42 | 41.07 | 40.35 | 41.00 | 19,458,266 | +0.58(+1.44%) |
Nov 02, 2018 | 40.27 | 40.42 | 39.94 | 40.42 | 20,884,132 | +0.22(+0.54%) |
Nov 01, 2018 | 40.26 | 40.54 | 39.82 | 40.20 | 19,588,560 | -0.12(-0.29%) |
Oct 31, 2018 | 40.00 | 40.48 | 39.76 | 40.32 | 30,057,736 | +0.21(+0.52%) |
Oct 30, 2018 | 39.26 | 40.20 | 38.77 | 40.11 | 24,809,912 | +0.99(+2.52%) |
Oct 29, 2018 | 38.86 | 39.20 | 38.78 | 39.12 | 24,859,250 | +0.45(+1.18%) |
Oct 26, 2018 | 39.04 | 39.14 | 38.25 | 38.67 | 25,483,868 | -0.50(-1.27%) |
Oct 25, 2018 | 39.28 | 39.36 | 38.83 | 39.16 | 16,745,002 | -0.19(-0.47%) |
Oct 24, 2018 | 39.01 | 39.90 | 38.94 | 39.35 | 25,665,528 | +0.31(+0.80%) |
Oct 23, 2018 | 38.41 | 39.12 | 38.27 | 39.04 | 20,763,920 | +0.33(+0.85%) |
Oct 22, 2018 | 39.04 | 39.12 | 38.57 | 38.71 | 16,963,402 | -0.30(-0.78%) |
Oct 19, 2018 | 38.59 | 39.15 | 38.59 | 39.01 | 16,613,722 | +0.61(+1.58%) |
Oct 18, 2018 | 38.65 | 38.80 | 38.28 | 38.40 | 15,102,670 | -0.21(-0.55%) |
Oct 17, 2018 | 38.24 | 38.72 | 38.19 | 38.62 | 13,130,032 | +0.31(+0.81%) |
Oct 16, 2018 | 37.91 | 38.39 | 37.78 | 38.30 | 12,401,617 | +0.49(+1.29%) |
Oct 15, 2018 | 37.59 | 38.11 | 37.55 | 37.82 | 13,786,412 | +0.19(+0.51%) |
Oct 12, 2018 | 37.45 | 37.79 | 37.26 | 37.62 | 14,750,124 | +0.03(+0.09%) |
Oct 11, 2018 | 38.56 | 38.71 | 37.47 | 37.59 | 20,991,930 | -0.88(-2.28%) |
Oct 10, 2018 | 38.99 | 39.32 | 38.46 | 38.46 | 16,527,902 | -0.60(-1.53%) |
Oct 09, 2018 | 39.05 | 39.20 | 38.92 | 39.06 | 12,855,352 | -0.08(-0.19%) |
Oct 08, 2018 | 38.72 | 39.22 | 38.71 | 39.14 | 11,648,167 | +0.51(+1.31%) |
Oct 05, 2018 | 38.68 | 38.87 | 38.47 | 38.63 | 10,372,591 | +0.03(+0.07%) |
Oct 04, 2018 | 38.45 | 38.64 | 38.25 | 38.61 | 11,380,131 | -0.02(-0.04%) |
Oct 03, 2018 | 39.12 | 39.20 | 38.56 | 38.62 | 12,520,137 | -0.54(-1.38%) |
Oct 02, 2018 | 38.97 | 39.20 | 38.78 | 39.16 | 8,862,783 | +0.24(+0.61%) |