Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 32.87 | 33.26 | 32.78 | 33.20 | 25,611,904 | +0.52(+1.61%) |
Dec 28, 2018 | 32.72 | 33.12 | 32.56 | 32.68 | 31,782,220 | +0.08(+0.26%) |
Dec 27, 2018 | 31.80 | 32.59 | 31.38 | 32.59 | 35,706,136 | +0.50(+1.56%) |
Dec 26, 2018 | 30.93 | 32.10 | 30.75 | 32.09 | 31,637,568 | +1.25(+4.04%) |
Dec 24, 2018 | 31.80 | 31.92 | 30.82 | 30.84 | 24,669,168 | -1.05(-3.29%) |
Dec 21, 2018 | 31.67 | 32.61 | 31.53 | 31.89 | 77,242,728 | -0.02(-0.05%) |
Dec 20, 2018 | 31.73 | 32.26 | 31.59 | 31.91 | 42,964,184 | -0.02(-0.05%) |
Dec 19, 2018 | 32.58 | 32.70 | 31.61 | 31.92 | 46,072,568 | -0.33(-1.01%) |
Dec 18, 2018 | 33.07 | 33.09 | 31.98 | 32.25 | 37,332,612 | -0.54(-1.65%) |
Dec 17, 2018 | 33.09 | 33.45 | 32.69 | 32.79 | 48,210,400 | -0.52(-1.58%) |
Dec 14, 2018 | 33.53 | 33.56 | 33.03 | 33.32 | 41,191,968 | -0.59(-1.73%) |
Dec 13, 2018 | 33.82 | 34.15 | 33.63 | 33.90 | 26,395,514 | +0.31(+0.93%) |
Dec 12, 2018 | 33.74 | 34.12 | 33.58 | 33.59 | 25,171,684 | +0.11(+0.34%) |
Dec 11, 2018 | 33.53 | 33.86 | 33.14 | 33.48 | 29,813,734 | -0.30(-0.88%) |
Dec 10, 2018 | 33.58 | 33.89 | 32.76 | 33.77 | 32,663,164 | +0.37(+1.09%) |
Dec 07, 2018 | 34.09 | 34.19 | 33.22 | 33.41 | 34,879,276 | -0.81(-2.36%) |
Dec 06, 2018 | 33.91 | 34.22 | 33.18 | 34.21 | 39,977,524 | -0.12(-0.35%) |
Dec 04, 2018 | 35.17 | 35.35 | 34.31 | 34.34 | 35,802,160 | -0.65(-1.85%) |
Dec 03, 2018 | 35.27 | 35.28 | 34.81 | 34.98 | 32,160,834 | -0.18(-0.52%) |
Nov 30, 2018 | 34.50 | 35.19 | 34.44 | 35.17 | 56,196,344 | +0.55(+1.58%) |
Nov 29, 2018 | 34.05 | 34.86 | 34.00 | 34.62 | 30,988,102 | +0.46(+1.36%) |
Nov 28, 2018 | 33.69 | 34.17 | 33.55 | 34.15 | 24,013,740 | +0.63(+1.88%) |
Nov 27, 2018 | 32.86 | 33.58 | 32.69 | 33.52 | 24,653,860 | +0.56(+1.68%) |
Nov 26, 2018 | 32.95 | 33.08 | 32.62 | 32.97 | 23,002,128 | +0.15(+0.46%) |
Nov 23, 2018 | 32.67 | 33.12 | 32.56 | 32.81 | 11,030,975 | +0.03(+0.09%) |
Nov 21, 2018 | 32.78 | 32.78 | 32.78 | 0 | -0.33(-0.99%) | |
Nov 20, 2018 | 33.48 | 33.77 | 33.01 | 33.11 | 28,648,556 | -0.49(-1.47%) |
Nov 19, 2018 | 33.18 | 33.67 | 33.10 | 33.61 | 29,181,746 | +0.51(+1.54%) |
Nov 16, 2018 | 32.78 | 33.30 | 32.64 | 33.10 | 30,689,086 | +0.23(+0.69%) |
Nov 15, 2018 | 32.48 | 33.00 | 32.21 | 32.87 | 31,977,924 | +0.23(+0.70%) |
Nov 14, 2018 | 33.29 | 33.35 | 32.49 | 32.64 | 35,354,336 | -0.46(-1.40%) |
Nov 13, 2018 | 33.72 | 33.82 | 32.97 | 33.10 | 25,144,220 | -0.45(-1.34%) |
Nov 12, 2018 | 33.68 | 33.89 | 33.39 | 33.55 | 26,425,694 | -0.13(-0.38%) |
Nov 09, 2018 | 33.26 | 33.93 | 33.26 | 33.68 | 32,482,796 | +0.33(+0.98%) |
Nov 08, 2018 | 33.36 | 33.62 | 33.07 | 33.35 | 32,051,218 | -0.16(-0.48%) |
Nov 07, 2018 | 32.74 | 33.64 | 32.68 | 33.51 | 46,248,364 | +1.05(+3.23%) |
Nov 06, 2018 | 32.90 | 32.90 | 32.22 | 32.47 | 27,895,128 | -0.38(-1.17%) |
Nov 05, 2018 | 32.33 | 32.93 | 32.33 | 32.85 | 27,185,232 | +0.45(+1.37%) |
Nov 02, 2018 | 33.03 | 33.09 | 32.07 | 32.41 | 30,446,464 | -0.56(-1.69%) |
Nov 01, 2018 | 32.61 | 33.08 | 32.53 | 32.96 | 30,515,384 | +0.46(+1.42%) |
Oct 31, 2018 | 32.47 | 32.96 | 32.24 | 32.50 | 35,436,524 | +0.13(+0.40%) |
Oct 30, 2018 | 31.67 | 32.52 | 31.54 | 32.37 | 44,525,240 | -0.26(-0.79%) |
Oct 29, 2018 | 32.42 | 32.97 | 32.13 | 32.63 | 40,029,676 | +0.48(+1.48%) |
Oct 26, 2018 | 32.50 | 32.67 | 31.84 | 32.16 | 38,078,744 | -0.61(-1.87%) |
Oct 25, 2018 | 32.00 | 33.17 | 31.45 | 32.77 | 48,358,772 | +0.70(+2.19%) |
Oct 24, 2018 | 33.07 | 33.43 | 31.97 | 32.07 | 46,029,604 | -1.22(-3.67%) |
Oct 23, 2018 | 33.13 | 33.45 | 32.98 | 33.29 | 29,001,032 | -0.20(-0.61%) |
Oct 22, 2018 | 33.54 | 33.60 | 33.23 | 33.49 | 22,658,398 | -0.10(-0.29%) |
Oct 19, 2018 | 33.25 | 33.84 | 33.20 | 33.59 | 24,591,526 | +0.38(+1.14%) |
Oct 18, 2018 | 33.47 | 33.59 | 32.99 | 33.21 | 28,278,514 | -0.43(-1.28%) |
Oct 17, 2018 | 33.04 | 33.81 | 33.02 | 33.64 | 29,097,540 | +0.48(+1.46%) |
Oct 16, 2018 | 32.72 | 33.20 | 32.49 | 33.16 | 28,096,810 | +0.61(+1.88%) |
Oct 15, 2018 | 32.95 | 32.99 | 32.44 | 32.55 | 30,169,040 | -0.50(-1.51%) |
Oct 12, 2018 | 32.28 | 33.18 | 32.19 | 33.05 | 38,231,892 | +0.73(+2.27%) |
Oct 11, 2018 | 33.48 | 33.58 | 32.00 | 32.31 | 55,678,952 | -1.28(-3.82%) |
Oct 10, 2018 | 34.31 | 34.52 | 33.58 | 33.60 | 42,414,012 | -0.72(-2.11%) |
Oct 09, 2018 | 33.96 | 34.58 | 33.81 | 34.32 | 27,007,494 | +0.14(+0.42%) |
Oct 08, 2018 | 33.78 | 34.21 | 33.74 | 34.18 | 31,020,318 | +0.28(+0.82%) |
Oct 05, 2018 | 33.75 | 33.97 | 33.67 | 33.90 | 22,766,090 | +0.16(+0.47%) |
Oct 04, 2018 | 33.61 | 33.81 | 33.43 | 33.74 | 23,831,762 | -0.08(-0.25%) |
Oct 03, 2018 | 33.42 | 33.85 | 33.42 | 33.82 | 30,111,534 | +0.45(+1.33%) |
Oct 02, 2018 | 33.37 | 33.51 | 33.31 | 33.38 | 22,835,260 | -0.04(-0.11%) |