Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 33.59 | 33.59 | 33.59 | 0 | +0.36(+1.07%) | |
Dec 28, 2018 | 33.35 | 33.51 | 33.18 | 33.23 | 1,838,099 | +0.24(+0.73%) |
Dec 27, 2018 | 32.51 | 33.00 | 32.18 | 32.99 | 1,189,329 | +0.16(+0.49%) |
Dec 26, 2018 | 31.80 | 32.83 | 31.73 | 32.83 | 1,455,227 | +0.74(+2.29%) |
Dec 24, 2018 | 32.68 | 32.84 | 32.09 | 32.09 | 723,246 | -0.65(-1.98%) |
Dec 21, 2018 | 33.05 | 33.39 | 32.74 | 32.74 | 1,880,491 | -0.69(-2.06%) |
Dec 20, 2018 | 33.80 | 33.84 | 33.38 | 33.43 | 1,476,758 | -0.13(-0.39%) |
Dec 19, 2018 | 33.91 | 34.08 | 33.34 | 33.56 | 1,176,594 | +0.13(+0.39%) |
Dec 18, 2018 | 33.64 | 33.67 | 33.33 | 33.43 | 1,179,515 | -0.29(-0.85%) |
Dec 17, 2018 | 33.99 | 34.08 | 33.61 | 33.72 | 1,739,193 | -0.36(-1.07%) |
Dec 14, 2018 | 34.07 | 34.25 | 34.04 | 34.08 | 1,739,874 | -0.65(-1.87%) |
Dec 13, 2018 | 34.44 | 34.73 | 34.31 | 34.73 | 1,658,750 | -0.20(-0.58%) |
Dec 12, 2018 | 35.03 | 35.25 | 34.93 | 34.93 | 1,755,539 | +0.64(+1.87%) |
Dec 11, 2018 | 34.59 | 34.60 | 34.12 | 34.29 | 1,730,453 | +0.12(+0.34%) |
Dec 10, 2018 | 34.16 | 34.34 | 33.67 | 34.18 | 1,548,506 | +0.53(+1.59%) |
Dec 07, 2018 | 33.83 | 34.04 | 33.55 | 33.64 | 1,068,713 | -0.18(-0.53%) |
Dec 06, 2018 | 33.61 | 33.91 | 33.01 | 33.82 | 1,690,586 | -0.33(-0.97%) |
Dec 04, 2018 | 34.97 | 35.10 | 34.04 | 34.15 | 1,964,887 | -0.32(-0.92%) |
Dec 03, 2018 | 34.35 | 34.53 | 34.21 | 34.47 | 1,464,365 | -0.62(-1.76%) |
Nov 30, 2018 | 34.96 | 35.09 | 34.81 | 35.09 | 1,146,001 | +0.23(+0.67%) |
Nov 29, 2018 | 34.75 | 34.91 | 34.67 | 34.86 | 1,106,070 | -0.39(-1.10%) |
Nov 28, 2018 | 34.72 | 35.24 | 34.55 | 35.24 | 1,198,015 | +0.67(+1.95%) |
Nov 27, 2018 | 34.40 | 34.57 | 34.21 | 34.57 | 587,636 | -0.06(-0.18%) |
Nov 26, 2018 | 34.65 | 34.73 | 34.45 | 34.63 | 694,688 | -0.12(-0.36%) |
Nov 23, 2018 | 34.61 | 34.93 | 34.61 | 34.76 | 577,718 | +0.12(+0.33%) |
Nov 21, 2018 | 34.64 | 34.64 | 34.64 | 0 | +0.08(+0.22%) | |
Nov 20, 2018 | 34.71 | 34.90 | 34.55 | 34.56 | 1,558,107 | -0.21(-0.60%) |
Nov 19, 2018 | 35.09 | 35.10 | 34.52 | 34.77 | 1,681,163 | -0.12(-0.35%) |
Nov 16, 2018 | 34.72 | 35.05 | 34.64 | 34.90 | 1,589,177 | +0.41(+1.19%) |
Nov 15, 2018 | 34.11 | 34.54 | 33.93 | 34.49 | 1,379,055 | -0.39(-1.13%) |
Nov 14, 2018 | 35.05 | 35.13 | 34.70 | 34.88 | 1,088,333 | +0.14(+0.40%) |
Nov 13, 2018 | 34.83 | 35.05 | 34.63 | 34.74 | 1,761,214 | +0.22(+0.65%) |
Nov 12, 2018 | 34.72 | 34.84 | 34.46 | 34.52 | 940,747 | -0.76(-2.15%) |
Nov 09, 2018 | 35.09 | 35.30 | 35.06 | 35.27 | 937,402 | +0.47(+1.36%) |
Nov 08, 2018 | 34.96 | 35.15 | 34.73 | 34.80 | 1,417,187 | -0.27(-0.77%) |
Nov 07, 2018 | 34.93 | 35.10 | 34.89 | 35.07 | 2,037,068 | +0.55(+1.59%) |
Nov 06, 2018 | 34.35 | 34.54 | 34.20 | 34.52 | 1,796,574 | -0.12(-0.36%) |
Nov 05, 2018 | 34.81 | 34.88 | 34.52 | 34.65 | 2,226,168 | +0.48(+1.40%) |
Nov 02, 2018 | 34.66 | 34.82 | 34.00 | 34.17 | 1,097,018 | -0.75(-2.15%) |
Nov 01, 2018 | 34.90 | 34.97 | 34.51 | 34.92 | 1,377,989 | +0.32(+0.92%) |
Oct 31, 2018 | 34.73 | 34.85 | 34.47 | 34.60 | 2,375,419 | +1.15(+3.45%) |
Oct 30, 2018 | 32.90 | 33.45 | 32.80 | 33.45 | 5,615,819 | +0.73(+2.22%) |
Oct 29, 2018 | 33.02 | 33.05 | 32.54 | 32.72 | 2,801,073 | -0.24(-0.73%) |
Oct 26, 2018 | 32.59 | 33.19 | 32.43 | 32.96 | 2,583,705 | -0.37(-1.11%) |
Oct 25, 2018 | 32.62 | 33.46 | 32.51 | 33.33 | 3,401,564 | +0.64(+1.96%) |
Oct 24, 2018 | 33.78 | 33.84 | 32.69 | 32.69 | 3,116,406 | -1.67(-4.86%) |
Oct 23, 2018 | 34.12 | 34.55 | 33.91 | 34.36 | 1,518,009 | -0.10(-0.29%) |
Oct 22, 2018 | 34.52 | 34.54 | 34.25 | 34.46 | 742,363 | -0.02(-0.07%) |
Oct 19, 2018 | 34.54 | 34.74 | 34.46 | 34.49 | 2,127,992 | +0.09(+0.27%) |
Oct 18, 2018 | 34.68 | 34.83 | 34.33 | 34.39 | 946,749 | -0.18(-0.51%) |
Oct 17, 2018 | 34.47 | 34.69 | 34.29 | 34.57 | 1,261,132 | +0.26(+0.74%) |
Oct 16, 2018 | 34.04 | 34.32 | 33.96 | 34.32 | 1,115,688 | +0.71(+2.12%) |
Oct 15, 2018 | 33.57 | 33.82 | 33.53 | 33.60 | 1,414,776 | +0.42(+1.26%) |
Oct 12, 2018 | 33.26 | 33.33 | 32.81 | 33.19 | 2,467,644 | -0.61(-1.81%) |
Oct 11, 2018 | 34.07 | 34.21 | 33.56 | 33.80 | 2,104,721 | -0.01(-0.02%) |
Oct 10, 2018 | 34.42 | 34.44 | 33.80 | 33.80 | 1,526,786 | +0.08(+0.23%) |
Oct 09, 2018 | 33.39 | 33.84 | 33.28 | 33.73 | 1,329,812 | +0.11(+0.32%) |
Oct 08, 2018 | 33.52 | 33.72 | 33.47 | 33.62 | 650,230 | -0.15(-0.46%) |
Oct 05, 2018 | 34.08 | 34.11 | 33.74 | 33.77 | 1,025,029 | -0.35(-1.02%) |
Oct 04, 2018 | 34.16 | 34.29 | 33.87 | 34.12 | 1,831,975 | -0.40(-1.17%) |
Oct 03, 2018 | 34.66 | 34.66 | 34.42 | 34.52 | 979,290 | +0.03(+0.09%) |
Oct 02, 2018 | 34.41 | 34.50 | 34.28 | 34.49 | 957,532 | -0.32(-0.93%) |
Oct 01, 2018 | 34.86 | 35.00 | 34.64 | 34.82 | 3,042,003 | +0.26(+0.74%) |
Sep 28, 2018 | 34.31 | 34.58 | 34.29 | 34.56 | 3,926,285 | -0.13(-0.38%) |
Sep 27, 2018 | 34.59 | 34.91 | 34.33 | 34.69 | 3,791,485 | +0.42(+1.22%) |
Sep 26, 2018 | 34.00 | 34.42 | 33.98 | 34.28 | 2,144,056 | +0.46(+1.35%) |
Sep 25, 2018 | 33.89 | 34.01 | 33.77 | 33.82 | 1,171,232 | +0.24(+0.71%) |
Sep 24, 2018 | 33.70 | 33.73 | 33.43 | 33.58 | 1,584,694 | -0.12(-0.34%) |
Sep 21, 2018 | 33.75 | 34.03 | 33.70 | 33.70 | 2,052,902 | -0.46(-1.36%) |
Sep 20, 2018 | 33.80 | 34.17 | 33.80 | 34.16 | 1,403,816 | +0.19(+0.57%) |
Sep 19, 2018 | 33.87 | 34.04 | 33.87 | 33.97 | 1,033,893 | -0.05(-0.14%) |
Sep 18, 2018 | 33.70 | 34.03 | 33.67 | 34.01 | 1,239,550 | +0.16(+0.48%) |
Sep 17, 2018 | 33.94 | 34.03 | 33.85 | 33.85 | 1,137,974 | -0.05(-0.14%) |
Sep 14, 2018 | 34.08 | 34.17 | 33.86 | 33.90 | 1,752,282 | -0.45(-1.31%) |
Sep 13, 2018 | 34.06 | 34.35 | 34.06 | 34.35 | 2,037,571 | +0.81(+2.42%) |
Sep 12, 2018 | 33.22 | 33.63 | 33.22 | 33.53 | 940,775 | +0.67(+2.05%) |
Sep 11, 2018 | 32.71 | 32.91 | 32.67 | 32.86 | 632,735 | -0.13(-0.40%) |
Sep 10, 2018 | 33.07 | 33.14 | 32.89 | 32.99 | 1,270,561 | +0.43(+1.31%) |
Sep 07, 2018 | 32.50 | 32.73 | 32.47 | 32.57 | 845,768 | -0.04(-0.12%) |
Sep 06, 2018 | 32.64 | 32.74 | 32.47 | 32.61 | 1,031,096 | -0.03(-0.09%) |
Sep 05, 2018 | 32.76 | 32.78 | 32.59 | 32.64 | 819,559 | -0.19(-0.57%) |
Sep 04, 2018 | 32.72 | 32.87 | 32.63 | 32.82 | 1,002,269 | -0.33(-1.00%) |
Aug 31, 2018 | 33.15 | 33.15 | 33.15 | 0 | -0.51(-1.52%) | |
Aug 30, 2018 | 33.47 | 33.73 | 33.46 | 33.67 | 595,945 | -0.30(-0.89%) |
Aug 29, 2018 | 33.73 | 34.00 | 33.67 | 33.97 | 1,147,447 | +0.23(+0.69%) |
Aug 28, 2018 | 33.70 | 33.86 | 33.65 | 33.73 | 1,542,335 | +0.09(+0.25%) |
Aug 27, 2018 | 33.56 | 33.74 | 33.54 | 33.65 | 1,011,669 | -0.07(-0.21%) |
Aug 24, 2018 | 33.44 | 33.73 | 33.43 | 33.72 | 1,501,420 | +0.39(+1.18%) |
Aug 23, 2018 | 33.35 | 33.49 | 33.31 | 33.32 | 919,716 | -0.13(-0.39%) |
Aug 22, 2018 | 33.61 | 33.63 | 33.39 | 33.46 | 3,263,879 | +0.28(+0.84%) |
Aug 21, 2018 | 33.36 | 33.38 | 33.07 | 33.18 | 4,478,956 | +0.51(+1.56%) |
Aug 20, 2018 | 32.39 | 32.67 | 32.39 | 32.67 | 1,068,087 | +0.14(+0.43%) |
Aug 17, 2018 | 32.16 | 32.58 | 32.14 | 32.53 | 3,816,041 | +0.61(+1.92%) |
Aug 16, 2018 | 31.70 | 31.98 | 31.53 | 31.92 | 6,936,780 | +0.66(+2.10%) |
Aug 15, 2018 | 31.81 | 31.87 | 31.15 | 31.26 | 7,276,294 | -0.70(-2.18%) |
Aug 14, 2018 | 32.20 | 32.21 | 31.82 | 31.96 | 5,608,372 | -0.16(-0.51%) |
Aug 13, 2018 | 32.63 | 32.67 | 32.03 | 32.12 | 7,124,574 | -0.05(-0.14%) |
Aug 10, 2018 | 32.78 | 32.84 | 31.79 | 32.16 | 5,685,676 | -0.27(-0.83%) |
Aug 09, 2018 | 32.90 | 32.91 | 32.37 | 32.43 | 4,819,299 | -0.44(-1.34%) |
Aug 08, 2018 | 33.01 | 33.21 | 32.74 | 32.88 | 3,063,261 | -0.14(-0.42%) |
Aug 07, 2018 | 33.25 | 33.39 | 33.01 | 33.02 | 1,583,005 | +0.22(+0.66%) |
Aug 06, 2018 | 32.91 | 33.00 | 32.76 | 32.80 | 1,308,041 | -0.48(-1.44%) |
Aug 03, 2018 | 32.99 | 33.32 | 32.92 | 33.28 | 1,307,555 | -0.39(-1.15%) |
Aug 02, 2018 | 33.48 | 33.68 | 33.38 | 33.67 | 2,028,770 | -0.27(-0.80%) |
Aug 01, 2018 | 34.25 | 34.32 | 33.94 | 33.94 | 2,114,740 | +0.39(+1.15%) |
Jul 31, 2018 | 33.30 | 33.77 | 33.30 | 33.55 | 2,276,242 | +0.33(+1.00%) |
Jul 30, 2018 | 33.39 | 33.60 | 33.02 | 33.22 | 2,667,267 | -0.34(-1.01%) |
Jul 27, 2018 | 33.54 | 33.62 | 33.43 | 33.56 | 1,127,907 | +0.26(+0.79%) |
Jul 26, 2018 | 33.26 | 33.44 | 33.23 | 33.29 | 2,442,840 | -0.13(-0.39%) |
Jul 25, 2018 | 33.07 | 33.49 | 32.96 | 33.43 | 2,448,519 | +0.44(+1.34%) |
Jul 24, 2018 | 32.86 | 33.08 | 32.84 | 32.98 | 1,276,810 | +0.27(+0.83%) |
Jul 23, 2018 | 32.81 | 32.64 | 32.71 | 659,646 | -0.05(-0.17%) | |
Jul 20, 2018 | 32.54 | 32.95 | 32.52 | 32.77 | 1,986,352 | +0.34(+1.05%) |
Jul 19, 2018 | 32.37 | 32.56 | 32.30 | 32.43 | 1,262,352 | -0.12(-0.38%) |
Jul 18, 2018 | 32.74 | 32.76 | 32.54 | 32.55 | 2,778,159 | +0.10(+0.31%) |
Jul 17, 2018 | 32.19 | 32.55 | 32.17 | 32.45 | 3,944,710 | +0.15(+0.46%) |
Jul 16, 2018 | 32.38 | 32.45 | 32.30 | 32.30 | 1,832,740 | -0.14(-0.43%) |
Jul 13, 2018 | 32.40 | 32.47 | 32.33 | 32.44 | 1,480,257 | -0.08(-0.24%) |
Jul 12, 2018 | 32.51 | 32.67 | 32.42 | 32.52 | 1,567,563 | +0.39(+1.20%) |
Jul 11, 2018 | 32.30 | 32.41 | 32.08 | 32.13 | 1,804,711 | -0.45(-1.38%) |
Jul 10, 2018 | 32.50 | 32.62 | 32.38 | 32.58 | 2,653,353 | +0.34(+1.06%) |
Jul 09, 2018 | 32.61 | 32.64 | 32.24 | 32.24 | 2,816,980 | -0.63(-1.91%) |
Jul 06, 2018 | 32.85 | 32.97 | 32.74 | 32.87 | 4,727,065 | +0.34(+1.05%) |
Jul 05, 2018 | 32.77 | 32.33 | 32.53 | 5,604,000 | +1.06(+3.37%) | |
Jul 03, 2018 | 31.47 | 31.47 | 31.47 | 0 | +0.52(+1.67%) |